台亞 (2340)-富邦-仁愛券商分點個股進出

台股 » 個股 » 台亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台亞

(2340)

可現股當沖

股價
31.00
漲跌
▲0.70
漲幅
+2.31%
成交量
542張
產業
上市半導體類股
895人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台亞 (2340)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	31.20	2	30.93	31.00	-1	1,286	-0.08%
2024/12/02	1	30.70	0	0.00	30.30	1	1,327	0.08%
2024/11/29	0	0.00	1	30.75	30.70	-1	1,342	-0.07%
2024/11/28	5	30.67	1.3	30.38	30.35	3.7	1,459	0.25%
2024/11/27	2	31.40	0	0.00	31.10	2	1,579	0.13%
2024/11/26	3	32.08	0	0.00	31.85	3	1,621	0.19%
2024/11/25	1	31.90	5.4	31.90	32.50	-4.4	1,641	-0.27%
2024/11/22	4	31.30	1	31.60	30.85	3	1,690	0.18%
2024/11/21	0	0.00	2	31.15	31.30	-2	1,720	-0.12%
2024/11/20	6	30.85	0	0.00	30.70	6	1,786	0.34%
2024/11/19	2	31.05	0	0.00	31.00	2	1,798	0.11%
2024/11/18	0.1	31.00	0	0.00	30.85	0.1	1,801	0.01%
2024/11/15	4.1	31.50	0	0.00	31.40	4.1	1,802	0.23%
2024/11/14	1.1	31.77	19	31.54	31.20	-17.9	1,810	-0.99%
2024/11/13	6	32.22	1	32.05	32.05	5	1,803	0.28%
2024/11/12	11.2	32.43	0	0.00	32.40	11.2	1,803	0.62%
2024/11/11	1.2	33.57	0	0.00	33.55	1.2	1,785	0.07%
2024/11/08	5.2	34.29	1	35.25	34.30	4.2	1,779	0.24%
2024/11/07	0	0.00	1	35.55	35.60	-1	1,774	-0.06%
2024/11/05	0	0.00	28	35.03	35.20	-28	1,818	-1.54%
2024/10/30	0.1	35.00	2	34.85	34.80	-1.9	1,961	-0.10%
2024/10/29	4.1	35.14	1	35.20	35.20	3.1	1,971	0.16%
2024/10/28	1	36.45	0	0.00	36.00	1	1,971	0.05%
2024/10/23	1	37.55	0	0.00	37.25	1	1,999	0.05%
2024/10/22	0	0.00	7.2	37.34	37.05	-7.2	2,001	-0.36%
2024/10/21	2	37.45	1	37.70	37.55	1	2,026	0.05%
2024/10/18	10.2	36.80	0	0.00	36.65	10.2	2,053	0.50%
2024/10/16	0	0.00	0.1	36.10	35.90	-0.1	2,146	0.00%
2024/10/15	0.1	36.80	0	0.00	36.25	0.1	2,143	0.00%
2024/10/11	15	36.72	3	37.20	36.95	12	2,172	0.55%
2024/10/09	1	37.10	12	36.80	36.50	-11	2,227	-0.49%
2024/10/08	10	37.18	0	0.00	37.40	10	2,246	0.45%
2024/10/07	0	38.25	1	37.65	38.00	-1	2,271	-0.04%
2024/10/04	30	37.35	0.1	37.15	37.25	29.9	2,292	1.30%
2024/10/01	10	37.30	1	37.80	37.80	9	2,338	0.38%
2024/09/30	20	37.18	11	37.34	37.15	9	2,379	0.38%
2024/09/27	21	37.82	2	37.88	37.70	19	2,490	0.76%
2024/09/25	30	37.48	4	37.55	37.40	26	2,575	1.01%
2024/09/24	21	37.15	11	37.19	37.10	10	2,593	0.39%
2024/09/23	17	36.76	8	37.14	37.00	9	2,595	0.35%
2024/09/20	5	36.28	12	36.31	36.40	-7	2,598	-0.27%
2024/09/19	0	0.00	17	35.69	35.85	-17	2,626	-0.65%
2024/09/18	33	36.49	4	35.66	35.45	29	2,680	1.08%
2024/09/16	13	36.27	11	36.45	36.45	2	2,703	0.07%
2024/09/13	0	0.00	11	35.18	35.15	-11	2,726	-0.40%
2024/09/12	0	0.00	1	34.75	34.60	-1	2,757	-0.04%
2024/09/10	2	34.43	21.2	34.07	34.05	-19.2	2,819	-0.68%
2024/09/09	0	0.00	61	34.10	34.85	-61	2,808	-2.17%
2024/09/06	1	35.00	0	0.00	34.85	1	2,808	0.04%
2024/09/05	1.1	35.03	16	35.18	35.00	-14.9	2,802	-0.53%
2024/09/04	3.1	35.42	37.1	35.13	35.05	-34	2,795	-1.22%
2024/09/03	0.1	38.45	2	38.15	37.75	-1.9	2,788	-0.07%
2024/09/02	1	39.35	1	39.55	39.35	0	2,769	0.00%
2024/08/30	6	39.84	13	40.08	39.55	-7	2,763	-0.25%
2024/08/29	11	39.55	14	39.99	40.00	-3	2,672	-0.11%
2024/08/28	31	38.01	0	0.00	38.00	31	2,560	1.21%
2024/08/26	6	37.88	4	37.89	37.70	2	2,550	0.08%
2024/08/23	1	35.65	11.1	35.58	36.35	-10.1	2,569	-0.39%
2024/08/22	13.1	36.08	5	36.33	35.95	8.1	2,693	0.30%
2024/08/21	0	0.00	1	34.50	34.55	-1	2,728	-0.04%
2024/08/20	3	34.65	4	34.75	34.45	-1	2,780	-0.04%
2024/08/19	0	34.90	7.1	34.80	34.80	-7.1	2,821	-0.25%
2024/08/16	4	34.86	0	0.00	34.70	4	2,818	0.14%
2024/08/13	0.1	33.75	1	33.85	33.85	-0.9	2,796	-0.03%
2024/08/12	0.1	34.00	0	0.00	34.00	0.1	2,813	0.00%
2024/08/09	2.2	34.35	1	33.60	33.60	1.2	2,815	0.04%
2024/08/08	1	34.40	0	0.00	34.30	1	2,799	0.04%
2024/08/07	1	33.90	0.3	33.80	34.00	0.7	2,788	0.03%
2024/08/06	4	31.80	11	30.56	32.40	-7	2,788	-0.25%
2024/08/05	18	33.29	1.2	33.11	33.10	16.8	2,713	0.62%
2024/08/02	1.2	37.38	3	36.92	36.75	-1.8	2,674	-0.07%
2024/08/01	0	0.00	1.4	38.40	38.35	-1.4	2,654	-0.05%
2024/07/31	0	0.00	1	38.00	37.80	-1	2,644	-0.04%
2024/07/30	11	37.69	0	0.00	38.10	11	2,640	0.42%
2024/07/29	1.1	38.63	7.3	38.23	38.10	-6.2	2,612	-0.24%
2024/07/26	1	38.75	0.2	38.90	38.70	0.8	2,599	0.03%
2024/07/23	1.1	40.00	11	39.95	40.05	-9.9	2,595	-0.38%
2024/07/22	1	40.00	10.4	40.29	40.15	-9.4	2,583	-0.36%
2024/07/19	8.2	41.91	26	41.54	41.35	-17.8	2,551	-0.70%
2024/07/18	0.2	42.90	2	43.45	43.00	-1.8	2,513	-0.07%
2024/07/17	6	44.23	14.3	44.46	43.30	-8.3	2,475	-0.34%
2024/07/16	2	42.60	0	0.00	42.30	2	2,400	0.08%
2024/07/12	3	43.13	15	43.00	43.00	-12	2,416	-0.50%
2024/07/11	6	43.18	0.2	43.50	43.45	5.8	2,403	0.24%
2024/07/10	0	0.00	2	42.58	43.10	-2	2,372	-0.08%
2024/07/09	8	42.15	4.2	42.52	42.15	3.8	2,383	0.16%
2024/07/08	3.5	43.66	2.3	43.49	43.50	1.2	2,450	0.05%
2024/07/05	2	44.15	7	44.59	44.20	-5	2,409	-0.21%
2024/07/04	3	43.68	3.2	43.80	43.70	-0.2	2,377	-0.01%
2024/07/03	9	44.16	24.4	43.90	43.65	-15.4	2,329	-0.66%
2024/07/02	17	42.64	11	42.62	42.55	6	2,209	0.27%
2024/07/01	6	42.53	18.1	42.62	42.10	-12.1	2,147	-0.56%
2024/06/28	0	0.00	10	41.06	41.85	-10	2,093	-0.48%
2024/06/27	6	40.08	3	40.23	40.05	3	2,071	0.14%
2024/06/26	15.1	40.80	1	40.65	40.65	14.1	2,057	0.69%
2024/06/25	11	40.92	0.3	41.03	41.30	10.7	2,037	0.53%
2024/06/24	9	42.41	4.6	42.55	41.85	4.4	2,004	0.22%
2024/06/21	7	42.12	2	42.20	42.15	5	1,964	0.25%
2024/06/20	0	0.00	32.9	42.04	42.10	-32.9	1,931	-1.70%
2024/06/19	3	41.33	2	41.60	41.45	1	1,881	0.05%
2024/06/18	5	41.50	13.2	41.66	41.50	-8.2	1,835	-0.45%
2024/06/17	1	40.85	1.4	40.88	40.70	-0.4	1,795	-0.02%
2024/06/14	3.1	40.19	7	39.79	39.80	-3.9	1,788	-0.22%
2024/06/13	0.1	39.90	0	39.65	39.85	0.1	1,793	0.00%
2024/06/12	0.1	39.80	1	39.90	39.85	-0.9	1,819	-0.05%
2024/06/11	0	0.00	10	40.22	40.00	-10	1,833	-0.55%
2024/06/07	29	41.11	39	40.37	41.05	-10	1,848	-0.54%
2024/06/06	13.1	40.08	2	39.58	39.60	11.1	1,817	0.61%
2024/06/05	0.2	40.50	1	40.50	40.00	-0.8	1,818	-0.04%
2024/06/04	2.2	40.88	1	40.75	40.50	1.2	1,856	0.06%
2024/06/03	12	41.34	1	41.30	41.20	11	1,883	0.58%
2024/05/31	5	41.47	0.5	41.30	41.55	4.5	1,907	0.24%
2024/05/30	13	41.83	21	41.04	41.10	-8	2,030	-0.39%
2024/05/29	29.7	41.75	8	41.71	41.30	21.7	2,023	1.07%
2024/05/28	53.3	42.63	31	42.38	42.40	22.3	1,972	1.13%
2024/05/27	9	41.26	44	41.50	42.00	-35	1,861	-1.88%
2024/05/24	17	40.37	0	0.00	40.50	17	1,773	0.96%
2024/05/23	10	39.06	17	39.25	39.25	-7	1,712	-0.41%
2024/05/22	10	38.25	0	0.00	38.30	10	1,682	0.59%
2024/05/21	0	0.00	1	38.00	38.05	-1	1,705	-0.06%
2024/05/20	0	0.00	2	38.35	38.30	-2	1,711	-0.12%
2024/05/16	2	37.90	0	0.00	38.20	2	1,722	0.12%
2024/05/13	0	0.00	14	36.70	37.30	-14	1,729	-0.81%
2024/05/08	0	0.00	1.2	38.18	38.40	-1.2	1,722	-0.07%
2024/05/07	0	0.00	3	38.00	38.05	-3	1,723	-0.17%
2024/05/06	0	0.00	0	38.40	38.40	0	1,718	0.00%
2024/04/30	2	38.80	0	0.00	38.80	2	1,728	0.12%
2024/04/26	5	38.00	10	37.96	37.80	-5	1,719	-0.29%
2024/04/24	2	38.10	5	38.06	38.20	-3	1,723	-0.17%
2024/04/22	0	0.00	0.5	37.05	37.10	-0.5	1,765	-0.03%
2024/04/19	10	37.93	3	37.23	37.40	7	1,756	0.40%
2024/04/18	3	38.78	1	39.35	38.75	2	1,728	0.12%
2024/04/17	4	38.99	0	0.00	39.20	4	1,725	0.23%
2024/04/16	36.1	38.82	14.1	38.66	38.35	22	1,708	1.29%
2024/04/15	11	39.98	1	40.00	39.80	10	1,686	0.59%
2024/04/12	14.1	41.43	14	41.28	41.40	0.1	1,656	0.01%
2024/04/11	10	40.10	4	40.15	40.15	6	1,556	0.39%
2024/04/10	2	40.60	12	40.54	40.80	-10	1,560	-0.64%
2024/04/09	11	40.09	1	39.95	39.95	10	1,564	0.64%
2024/04/02	6	39.70	0	0.00	39.80	6	1,571	0.38%
2024/04/01	0	0.00	1	40.20	40.30	-1	1,575	-0.06%
2024/03/29	0	0.00	10	39.44	39.25	-10	1,559	-0.64%
2024/03/27	0	39.45	5	39.25	39.25	-5	1,557	-0.32%
2024/03/26	1	40.25	0	0.00	39.40	1	1,555	0.06%
2024/03/25	0	0.00	1	40.75	40.75	-1	1,544	-0.06%
2024/03/22	13	40.01	11	40.05	40.10	2	1,558	0.13%
2024/03/21	2.1	39.70	0	0.00	39.80	2.1	1,581	0.13%
2024/03/19	13	39.42	2	39.10	39.10	11	1,607	0.68%
2024/03/18	2	39.50	10	39.00	39.70	-8	1,625	-0.49%
2024/03/15	12.1	39.11	5	39.80	39.00	7.1	1,621	0.44%
2024/03/14	1	39.60	3	39.55	39.65	-2	1,587	-0.13%
2024/03/13	3	40.33	0	0.00	40.05	3	1,577	0.19%
2024/03/12	6	41.00	17	41.00	41.15	-11	1,559	-0.71%
2024/03/11	5	41.10	1	41.15	41.00	4	1,562	0.26%
2024/03/07	30	41.39	0	0.00	41.00	30	1,568	1.91%
2024/03/06	9.1	42.27	3	42.17	42.10	6.1	1,551	0.39%
2024/03/05	11	42.96	22.6	43.05	43.50	-11.6	1,578	-0.74%
2024/03/04	1	40.80	0	0.00	40.80	1	1,466	0.07%
2024/02/29	21.1	41.11	7	41.76	42.00	14.1	1,466	0.96%
2024/02/27	1.1	42.08	0	0.00	42.05	1.1	1,483	0.07%
2024/02/26	0.1	42.45	5	42.55	42.80	-4.9	1,544	-0.32%
2024/02/23	1	42.85	3	43.03	42.50	-2	1,572	-0.13%
2024/02/22	4	43.40	1	43.30	43.10	3	1,584	0.19%
2024/02/21	1	43.95	0	0.00	43.80	1	1,574	0.06%
2024/02/20	3	44.07	0	0.00	43.75	3	1,580	0.19%
2024/02/19	1	44.80	0	0.00	44.50	1	1,581	0.06%
2024/02/16	0	0.00	1	44.50	44.50	-1	1,585	-0.06%
2024/02/15	2	42.53	3	42.83	43.10	-1	1,596	-0.06%
2024/02/05	3	42.67	1	42.60	42.60	2	1,595	0.13%
2024/02/02	13	43.02	4	43.38	43.05	9	1,628	0.55%
2024/02/01	2.1	43.25	4	43.40	43.10	-1.9	1,645	-0.12%
2024/01/31	1	43.70	1	43.55	43.55	0	1,653	0.00%
2024/01/29	2	44.15	0	0.00	44.05	2	1,666	0.12%
2024/01/26	1	44.30	2	43.95	43.95	-1	1,681	-0.06%
2024/01/25	1	44.80	1	44.30	44.30	0	1,715	0.00%
2024/01/24	0	0.00	2	44.95	44.95	-2	1,747	-0.11%
2024/01/23	0	0.00	6	44.98	45.00	-6	1,817	-0.33%
2024/01/22	3	44.65	0	0.00	44.65	3	1,844	0.16%
2024/01/19	6	44.04	0	0.00	44.45	6	1,885	0.32%
2024/01/18	0	0.00	3	44.15	44.20	-3	1,905	-0.16%
2024/01/17	14	44.09	0	0.00	44.00	14	1,943	0.72%
2024/01/16	1	44.75	3	44.77	44.75	-2	1,946	-0.10%
2024/01/12	1	45.05	1	45.75	45.05	0	2,003	0.00%
2024/01/11	0	0.00	0.3	45.20	45.45	-0.3	2,013	-0.01%
2024/01/10	0.1	45.00	0.3	45.05	44.95	-0.2	2,103	-0.01%
2024/01/09	10	45.00	0	0.00	44.80	10	2,202	0.45%
2024/01/08	1.1	45.79	0	0.00	45.25	1.1	2,237	0.05%
2024/01/05	0	45.60	1	45.55	45.60	-1	2,281	-0.04%
2024/01/04	5	45.46	3	45.50	45.50	2	2,361	0.08%
2024/01/03	0	0.00	3	45.65	45.60	-3	2,506	-0.12%
2024/01/02	2	46.60	0	0.00	46.55	2	2,546	0.08%
2023/12/29	0	0.00	2	47.03	47.10	-2	2,622	-0.08%
2023/12/28	0	0.00	3	46.90	46.70	-3	2,645	-0.11%
2023/12/27	1	47.10	2	46.70	46.95	-1	2,673	-0.04%
2023/12/26	2	46.55	3	46.60	46.65	-1	2,685	-0.04%
2023/12/25	3	46.37	6	46.29	46.20	-3	2,711	-0.11%
2023/12/21	1	45.80	10	46.05	46.10	-9	2,771	-0.32%
2023/12/20	1	46.40	0	0.00	46.50	1	2,812	0.04%
2023/12/19	12.2	46.05	5	46.21	46.20	7.2	2,838	0.25%
2023/12/18	3.1	47.35	0	0.00	47.00	3.1	2,862	0.11%
2023/12/15	0	0.00	1	48.05	48.15	-1	2,913	-0.03%
2023/12/14	1	47.60	2	47.68	47.65	-1	2,976	-0.03%
2023/12/13	13	47.09	10	47.80	46.90	3	2,981	0.10%
2023/12/12	0	0.00	1	47.65	47.55	-1	3,024	-0.03%
2023/12/08	2.3	48.00	1.3	47.98	47.85	1.1	3,413	0.03%
2023/12/07	14	48.01	2	47.95	47.80	12	3,479	0.34%
2023/12/06	3	48.38	22	48.24	48.20	-19	3,529	-0.54%
2023/12/05	8	48.81	0	0.00	48.40	8	3,561	0.22%
2023/12/04	3.6	50.00	3	50.00	49.65	0.6	3,588	0.02%
2023/12/01	2	49.78	0	0.00	49.40	2	3,726	0.05%
2023/11/30	3	49.90	26.1	49.89	49.90	-23.1	3,894	-0.59%
2023/11/29	2	48.95	4	49.19	49.35	-2	3,954	-0.05%
2023/11/28	1	49.05	1	49.00	49.00	0	4,094	0.00%
2023/11/27	0	0.00	13	49.04	48.20	-13	4,118	-0.32%
2023/11/24	16	49.08	2.2	48.78	48.35	13.8	4,190	0.33%
2023/11/22	2	47.55	3	47.25	47.55	-1	4,312	-0.02%
2023/11/21	0	0.00	14	46.98	46.90	-14	4,302	-0.33%
2023/11/20	0	0.00	4	46.70	46.50	-4	4,316	-0.09%
2023/11/17	0	0.00	2	46.10	46.10	-2	4,337	-0.05%
2023/11/16	0	0.00	9	45.73	45.75	-9	4,369	-0.21%
2023/11/15	6	45.84	1	45.85	45.60	5	4,382	0.11%
2023/11/14	1	45.50	6	45.51	45.70	-5	4,420	-0.11%
2023/11/13	1	44.85	14	44.75	44.75	-13	4,445	-0.29%
2023/11/10	13	44.99	5	44.51	44.60	8	4,533	0.18%
2023/11/09	14	46.04	11	46.00	45.80	3	4,575	0.07%
2023/11/07	1	47.15	1	47.05	46.90	0	4,689	0.00%
2023/11/06	1	47.00	4	47.11	47.15	-3	4,801	-0.06%
2023/11/03	4	46.75	0	0.00	46.75	4	4,847	0.08%
2023/11/02	4	46.79	13	46.99	46.90	-9	4,919	-0.18%
2023/11/01	1	45.75	3	45.73	45.70	-2	4,993	-0.04%
2023/10/31	26.3	45.55	2	45.40	44.80	24.3	5,042	0.48%
2023/10/30	12	47.02	1	46.90	46.90	11	5,120	0.21%
2023/10/27	12.1	47.96	2	47.78	47.25	10.1	5,187	0.19%
2023/10/26	2	48.60	1	48.10	48.10	1	5,322	0.02%
2023/10/25	1	49.50	6	49.38	49.50	-5	5,425	-0.09%
2023/10/24	0	48.85	3	49.05	49.40	-3	5,755	-0.05%
2023/10/23	11	48.59	16	48.79	48.50	-5	6,152	-0.08%
2023/10/20	12.1	47.05	0	0.00	47.45	12.1	6,321	0.19%
2023/10/19	2	48.10	0	0.00	48.40	2	6,424	0.03%
2023/10/18	22	48.26	7	48.19	48.20	15	6,550	0.23%
2023/10/17	0	49.40	13	50.07	49.30	-13	6,596	-0.20%
2023/10/16	11	48.55	1	48.30	48.30	10	6,794	0.15%
2023/10/13	2	49.85	1	50.20	49.80	1	7,357	0.01%
2023/10/12	2	49.65	2	50.10	50.40	0	8,013	0.00%
2023/10/11	6	50.05	14.1	50.35	49.20	-8.1	8,379	-0.10%
2023/10/06	2	49.40	11	48.61	49.10	-9	8,543	-0.11%
2023/10/05	10	49.06	25	48.77	48.90	-15	8,766	-0.17%
2023/10/04	10	47.00	0	0.00	47.30	10	10,054	0.10%
2023/10/03	26	48.08	0	0.00	47.70	26	10,473	0.25%
2023/10/02	1	48.05	5	48.16	48.15	-4	11,155	-0.04%
2023/09/27	21	47.00	1	47.05	47.05	20	12,237	0.16%
2023/09/26	4.1	47.75	1	48.40	47.30	3.1	12,442	0.02%
2023/09/25	1	48.75	2	49.10	48.60	-1	12,575	-0.01%
2023/09/22	1.3	46.99	1	47.80	47.80	0.3	12,658	0.00%
2023/09/21	22	47.19	0	0.00	47.15	22	12,811	0.17%
2023/09/20	6.1	47.60	15	47.79	47.30	-8.9	13,091	-0.07%
2023/09/19	6.3	49.02	4	49.73	48.30	2.3	13,853	0.02%
2023/09/18	2	50.00	5	50.20	50.00	-3	14,751	-0.02%
2023/09/15	5	50.72	3	50.90	50.40	2	15,108	0.01%
2023/09/14	6	50.82	12	50.84	51.40	-6	15,231	-0.04%
2023/09/13	22	51.28	4	50.04	49.60	18	15,111	0.12%
2023/09/12	2	50.20	8	50.44	50.00	-6	14,922	-0.04%
2023/09/11	3	49.03	6	48.70	48.90	-3	14,856	-0.02%
2023/09/08	0	0.00	19.1	49.23	49.10	-19.1	14,827	-0.13%
2023/09/07	6	49.70	2	49.50	49.45	4	14,814	0.03%
2023/09/06	7	50.79	3	50.50	50.50	4	14,803	0.03%
2023/09/05	8	50.95	16.5	50.95	51.00	-8.5	14,632	-0.06%
2023/09/04	15	48.35	14	48.06	48.10	1	14,442	0.01%
2023/09/01	41	50.79	19	51.17	50.20	22	14,339	0.15%
2023/08/31	5	49.05	1	49.05	49.05	4	14,215	0.03%
2023/08/30	19	49.61	12	49.38	49.20	7	14,254	0.05%
2023/08/29	61.1	49.36	25.7	49.14	49.60	35.4	14,161	0.25%
2023/08/28	3	46.95	11	46.82	46.80	-8	13,961	-0.06%
2023/08/25	10	48.29	3	48.28	48.05	7	13,914	0.05%
2023/08/24	2	48.88	1	48.25	48.25	1	13,895	0.01%
2023/08/23	2	48.50	6	48.13	48.40	-4	13,859	-0.03%
2023/08/22	3	47.73	8	47.68	47.60	-5	13,827	-0.04%
2023/08/21	0.3	48.40	1	48.80	48.45	-0.7	13,785	0.00%
2023/08/18	4	48.69	11	49.32	48.10	-7	13,768	-0.05%
2023/08/17	14.1	48.98	3	49.33	49.35	11.1	13,716	0.08%
2023/08/16	16	48.44	5	48.34	48.65	11	13,666	0.08%
2023/08/15	2	48.88	1.2	48.07	49.50	0.8	13,569	0.01%
2023/08/14	22.1	47.51	14	47.56	47.60	8.1	13,488	0.06%
2023/08/11	14	49.35	3	48.68	48.70	11	13,417	0.08%
2023/08/10	27	49.55	3	49.53	49.10	24	13,362	0.18%
2023/08/09	3	50.47	6	50.75	51.30	-3	13,247	-0.02%
2023/08/08	9	50.67	6	51.30	51.20	3	13,188	0.02%
2023/08/07	11	50.21	9	50.46	50.60	2	13,114	0.02%
2023/08/04	14	50.88	6	51.30	51.30	8	13,008	0.06%
2023/08/02	46	51.90	3	52.03	52.00	43	12,926	0.33%
2023/08/01	13	53.83	9	53.53	53.20	4	12,783	0.03%
2023/07/31	27	53.93	10.5	54.19	53.90	16.5	12,688	0.13%
2023/07/28	4	52.50	122	52.50	53.20	-118	12,507	-0.94%	大賣/鉅額交易
2023/07/27	47.2	53.45	31	53.69	53.00	16.2	12,373	0.13%
2023/07/26	59	55.41	62	56.00	54.70	-3	12,012	-0.02%
2023/07/25	74	54.56	52	54.96	54.20	22	11,587	0.19%
2023/07/24	53	53.69	19	54.07	53.50	34	11,384	0.30%
2023/07/21	38	53.06	11	53.02	53.10	27	11,262	0.24%
2023/07/20	5	53.00	69	52.91	53.50	-64	11,164	-0.57%
2023/07/19	54	53.75	105.2	53.55	53.20	-51.2	11,038	-0.46%	大賣/
2023/07/18	96	55.53	59	55.92	53.30	37	10,768	0.34%
2023/07/17	125	55.38	101	56.07	57.30	24	10,186	0.24%	大買/大賣/
2023/07/14	61	53.44	71	53.72	53.70	-10	9,505	-0.11%
2023/07/13	62.1	51.69	56.1	51.99	51.00	6	9,074	0.07%
2023/07/12	80	50.78	7	50.74	50.60	73	8,779	0.83%
2023/07/11	261	53.00	215.8	52.56	51.50	45.2	8,502	0.53%	大買/大賣/
2023/07/10	27	49.91	50	51.53	52.10	-23	7,151	-0.32%
2023/07/07	106.1	48.54	56.1	48.02	47.45	50	6,714	0.74%	大買/
2023/07/06	139	48.68	120.3	49.10	50.00	18.7	6,010	0.31%	大買/大賣/
2023/07/05	18	46.11	4	46.21	45.50	14	5,113	0.27%
2023/07/04	12.1	44.66	12	44.84	45.40	0.1	4,913	0.00%
2023/07/03	19	44.37	16	44.18	44.45	3	4,714	0.06%
2023/06/30	29.1	43.73	11.1	43.45	44.25	18	4,562	0.40%
2023/06/29	18	43.46	18	43.38	43.35	0	4,455	0.00%
2023/06/28	125	44.44	27	44.71	43.65	98	4,366	2.24%	大買/
2023/06/27	163.2	45.62	135	46.65	44.80	28.2	4,307	0.65%	大買/大賣/
2023/06/26	96	46.71	136.6	46.98	48.70	-40.6	3,701	-1.10%	大賣/
2023/06/21	26	42.19	59.2	42.56	44.30	-33.2	2,798	-1.18%
2023/06/20	52.1	39.88	4	39.93	40.30	48.1	2,432	1.98%
2023/06/19	1	38.20	3.1	38.65	38.80	-2.1	2,247	-0.09%
2023/06/16	1	37.85	1	37.45	37.45	0	2,185	0.00%
2023/06/15	3	38.07	2	37.85	37.85	1	2,158	0.05%
2023/06/14	3	38.37	5	38.30	38.30	-2	2,150	-0.09%
2023/06/13	2.1	37.96	15	38.00	37.75	-12.9	2,123	-0.61%
2023/06/12	1.2	38.19	2	38.25	38.25	-0.8	2,097	-0.04%
2023/06/09	1	37.10	4	37.41	37.50	-3	2,049	-0.15%
2023/06/08	3	37.52	1	37.00	37.00	2	2,061	0.10%
2023/06/07	1	37.90	12	37.95	37.70	-11	2,073	-0.53%
2023/06/06	15	38.12	5.7	38.15	38.25	9.3	2,072	0.45%
2023/06/05	19	38.29	4	38.19	37.80	15	2,059	0.73%
2023/06/02	0	0.00	2.2	36.77	36.70	-2.2	2,001	-0.11%
2023/05/31	0	0.00	1	36.85	36.85	-1	2,079	-0.05%
2023/05/30	1	36.55	7	36.44	36.35	-6	2,197	-0.27%
2023/05/29	0	0.00	1	36.30	36.30	-1	2,223	-0.04%
2023/05/26	1	35.70	1.1	35.59	35.60	-0.1	2,240	0.00%
2023/05/25	1	36.00	2	35.90	35.80	-1	2,268	-0.04%
2023/05/24	1	36.05	1	36.25	36.30	0	2,297	0.00%
2023/05/23	1	35.85	3	36.02	36.25	-2	2,336	-0.09%
2023/05/18	2	35.58	1	35.45	35.60	1	2,423	0.04%
2023/05/17	2	35.65	0	0.00	35.45	2	2,423	0.08%
2023/05/12	1.3	34.06	3	34.10	34.30	-1.7	2,438	-0.07%
2023/05/11	1.3	34.06	3	34.10	33.80	-1.7	2,447	-0.07%
2023/05/10	1	34.60	3	34.63	34.80	-2	2,442	-0.08%
2023/05/09	1.1	34.82	2	34.55	34.55	-0.9	2,445	-0.04%
2023/05/08	2	35.43	1	35.15	35.15	1	2,453	0.04%
2023/05/05	0	0.00	1	35.50	35.50	-1	2,471	-0.04%
2023/05/04	1	35.10	3	35.10	35.20	-2	2,509	-0.08%
2023/05/03	0	0.00	3	35.10	35.10	-3	2,567	-0.12%
2023/05/02	1	34.90	1	35.00	35.00	0	2,619	0.00%
2023/04/28	2	35.10	1	35.10	35.10	1	2,645	0.04%
2023/04/27	1.1	34.80	0	0.00	34.75	1.1	2,652	0.04%
2023/04/26	2	34.00	1	33.95	34.40	1	2,646	0.04%
2023/04/25	3	35.52	1	34.35	34.35	2	2,631	0.08%
2023/04/24	13	35.91	16	35.99	35.90	-3	2,590	-0.12%
2023/04/21	1	36.80	2	36.30	36.15	-1	2,575	-0.04%
2023/04/20	1	37.15	1	37.00	37.00	0	2,548	0.00%
2023/04/19	3	38.15	10	37.99	37.75	-7	2,530	-0.28%
2023/04/18	1	38.05	0	0.00	38.05	1	2,503	0.04%
2023/04/17	1	38.30	28	38.16	38.15	-27	2,508	-1.08%
2023/04/14	3	38.48	15	38.62	38.45	-12	2,479	-0.48%
2023/04/13	1	38.75	18	38.69	38.40	-17	2,464	-0.69%
2023/04/12	2	39.03	7	38.99	38.90	-5	2,446	-0.20%
2023/04/11	47	38.98	15	39.06	39.00	32	2,438	1.31%
2023/04/10	12	38.86	32	39.07	38.75	-20	2,438	-0.82%
2023/04/07	14	39.38	1	39.40	39.40	13	2,418	0.54%
2023/04/06	26	38.67	6	39.10	39.55	20	2,410	0.83%
2023/03/31	1	38.65	10	38.90	38.80	-9	2,381	-0.38%
2023/03/30	1	38.70	1	38.75	38.70	0	2,365	0.00%
2023/03/29	5.1	38.82	17	39.11	38.60	-11.9	2,351	-0.51%
2023/03/28	77.1	40.72	56	40.75	39.70	21.1	2,267	0.93%
2023/03/27	43	40.87	50.3	41.33	41.50	-7.3	2,000	-0.36%
2023/03/24	5	38.48	4.1	38.51	38.95	0.9	1,781	0.05%
2023/03/23	6	37.98	0	0.00	38.00	6	1,716	0.35%
2023/03/22	0	0.00	4	37.45	37.60	-4	1,713	-0.23%
2023/03/20	0	37.35	11	37.03	37.25	-11	1,729	-0.64%
2023/03/17	0	0.00	2	37.10	36.95	-2	1,744	-0.11%
2023/03/16	0	36.70	9	36.91	36.35	-9	1,761	-0.51%
2023/03/15	21.2	37.74	1	37.60	37.00	20.2	1,797	1.12%
2023/03/14	1.1	36.99	6	37.13	37.00	-4.9	1,868	-0.26%
2023/03/13	3	36.83	2	37.18	37.30	1	1,963	0.05%
2023/03/10	1	37.90	6	37.48	37.40	-5	1,995	-0.25%
2023/03/09	0	0.00	5	38.20	38.15	-5	2,020	-0.25%
2023/03/08	1	38.60	14	38.41	38.45	-13	2,027	-0.64%
2023/03/07	16	38.27	8	38.38	38.15	8	2,013	0.40%
2023/03/06	4	37.51	1	37.55	37.55	3	2,009	0.15%
2023/03/03	3	37.67	3	37.60	37.60	0	2,013	0.00%
2023/03/02	15	38.89	15	38.83	38.45	0	2,013	0.00%
2023/03/01	0	37.84	0	0.00	37.90	0	2,128	0.00%
2023/02/24	4	37.65	0	0.00	37.60	4	2,191	0.18%
2023/02/23	1	37.55	0	0.00	38.10	1	2,218	0.05%
2023/02/22	2	37.53	4	37.49	37.45	-2	2,305	-0.09%
2023/02/21	6	38.61	1.1	38.59	38.45	4.9	2,324	0.21%
2023/02/20	32	38.74	34	39.01	39.00	-2	2,431	-0.08%
2023/02/17	1	37.55	0	0.00	37.75	1	2,523	0.04%
2023/02/16	0.1	37.60	0	0.00	37.60	0.1	2,620	0.00%
2023/02/14	1	37.40	0.1	36.70	37.05	0.9	2,649	0.03%
2023/02/10	1	36.75	1	36.65	36.30	0	2,691	0.00%
2023/02/09	0	0.00	1	37.25	37.25	-1	2,688	-0.04%
2023/02/06	2	37.15	5	37.65	37.10	-3	2,716	-0.11%
2023/02/03	3	38.18	5	38.18	37.95	-2	2,713	-0.07%
2023/02/02	0	0.00	1	38.25	38.35	-1	2,707	-0.04%
2023/02/01	0	0.00	2	38.05	37.90	-2	2,694	-0.07%
2023/01/31	0	0.00	7	37.04	38.00	-7	2,665	-0.26%
2023/01/30	7	36.21	0	0.00	36.35	7	2,626	0.27%
2023/01/17	1	35.25	2	35.35	35.30	-1	2,624	-0.04%
2023/01/16	0	34.60	0	0.00	34.65	0	2,630	0.00%
2023/01/13	2	34.95	1	34.30	34.30	1	2,642	0.04%
2023/01/09	0	0.00	1	35.10	35.10	-1	2,749	-0.04%
2023/01/06	0	0.00	3	34.32	34.50	-3	2,763	-0.11%
2023/01/05	1	34.55	2	34.85	34.00	-1	2,815	-0.04%
2023/01/04	1	34.45	5	34.39	34.40	-4	2,830	-0.14%
2023/01/03	2	34.00	0	0.00	34.00	2	2,855	0.07%
2022/12/29	4	33.60	1	33.90	33.85	3	2,870	0.10%
2022/12/28	4	34.70	1	34.30	34.20	3	2,889	0.10%
2022/12/27	1	35.35	1	35.20	35.25	0	2,898	0.00%
2022/12/26	1	34.90	0	0.00	34.90	1	2,914	0.03%
2022/12/23	2	34.65	0	0.00	34.95	2	2,953	0.07%
2022/12/22	0	0.00	4	35.15	35.00	-4	3,008	-0.13%
2022/12/20	3	35.07	9	36.45	35.10	-6	3,112	-0.19%
2022/12/19	0	0.00	9	35.85	36.10	-9	3,194	-0.28%
2022/12/16	0	0.00	11	36.33	36.15	-11	3,214	-0.34%
2022/12/15	12	36.75	4.1	36.79	36.75	7.9	3,208	0.25%
2022/12/14	0	0.00	2	36.55	36.55	-2	3,212	-0.06%
2022/12/13	1	36.30	1	35.85	35.85	0	3,212	0.00%
2022/12/12	6	35.37	0	0.00	36.00	6	3,228	0.19%
2022/12/09	7	36.38	1	36.50	36.25	6	3,227	0.19%
2022/12/08	1	36.40	5	36.50	36.50	-4	3,232	-0.12%
2022/12/07	55.1	36.94	25	37.57	36.85	30.1	3,243	0.93%
2022/12/06	5.1	38.31	1	38.30	37.85	4.1	3,268	0.13%
2022/12/05	0	0.00	35.5	39.09	39.40	-35.5	3,330	-1.07%
2022/12/02	2	38.13	2	37.98	38.30	0	3,271	0.00%
2022/12/01	2	37.60	2	37.68	37.75	0	3,249	0.00%
2022/11/30	11	36.66	0	0.00	36.95	11	3,250	0.34%
2022/11/29	3	36.52	3	36.52	36.60	0	3,294	0.00%
2022/11/28	1	36.30	3	36.32	36.75	-2	3,316	-0.06%
2022/11/25	1	36.50	1	36.65	36.65	0	3,316	0.00%
2022/11/24	6	36.67	7	36.69	36.65	-1	3,290	-0.03%
2022/11/23	34.2	36.95	15	36.78	36.60	19.2	3,246	0.59%
2022/11/22	5	38.26	61	38.50	38.70	-56	3,034	-1.85%
2022/11/21	7.1	37.65	8	37.90	37.60	-0.9	2,956	-0.03%
2022/11/18	1	38.00	53	38.70	38.10	-52	2,923	-1.78%
2022/11/17	1.1	36.93	19	37.14	37.75	-18	2,822	-0.64%
2022/11/16	29	37.42	29	37.50	37.40	0	2,798	0.00%
2022/11/15	16	37.06	46	36.75	37.00	-30	2,721	-1.10%
2022/11/14	33	36.11	18	35.87	36.20	15	2,624	0.57%
2022/11/11	7	34.01	0	0.00	34.05	7	2,554	0.27%
2022/11/09	4	34.04	2	34.15	34.15	2	2,602	0.08%
2022/11/08	0	0.00	7	33.61	33.10	-7	2,621	-0.27%
2022/11/07	4	33.60	3	33.57	33.30	1	2,663	0.04%
2022/11/03	1	32.80	8	32.75	32.80	-7	2,673	-0.26%
2022/11/01	1	31.85	2	32.05	32.05	-1	2,770	-0.04%
2022/10/31	0	0.00	1	31.70	31.65	-1	2,788	-0.04%
2022/10/28	5	31.08	0	0.00	30.80	5	2,827	0.18%
2022/10/27	0	0.00	1	31.70	31.90	-1	2,837	-0.04%
2022/10/26	0	0.00	40	30.64	30.75	-40	2,872	-1.39%
2022/10/25	0	0.00	1	30.95	30.75	-1	2,887	-0.03%
2022/10/24	2	31.63	1	32.35	31.55	1	2,901	0.03%
2022/10/21	0	0.00	1	31.40	31.40	-1	2,936	-0.03%
2022/10/20	1	32.35	1	32.50	31.25	0	2,974	0.00%
2022/10/19	1	32.55	0	0.00	32.25	1	2,972	0.03%
2022/10/18	0	0.00	2	32.40	32.35	-2	3,008	-0.07%
2022/10/17	1	30.90	1	31.50	32.15	0	3,099	0.00%
2022/10/14	2	31.80	3	31.78	31.65	-1	3,210	-0.03%
2022/10/13	7	30.93	15	30.91	30.50	-8	3,314	-0.24%
2022/10/12	5.5	32.38	3	31.60	32.10	2.5	3,364	0.07%
2022/10/11	1	32.55	4.3	32.80	32.55	-3.3	3,409	-0.10%
2022/10/07	0	0.00	1	34.50	33.95	-1	3,474	-0.03%
2022/10/06	0	0.00	4	34.40	34.45	-4	3,522	-0.11%
2022/10/05	1	34.40	8	34.05	34.10	-7	3,615	-0.19%
2022/10/04	1	34.05	2	33.95	34.00	-1	3,647	-0.03%
2022/10/03	1	33.00	0	0.00	33.45	1	3,676	0.03%
2022/09/30	0	0.00	1	33.00	33.60	-1	3,801	-0.03%
2022/09/29	0.4	33.15	2	32.85	32.55	-1.6	3,888	-0.04%
2022/09/28	5.1	32.34	18	32.53	31.60	-12.9	3,954	-0.33%
2022/09/27	2	32.98	4	32.71	33.40	-2	4,109	-0.05%
2022/09/26	5	33.60	3.5	33.25	32.50	1.5	4,227	0.04%
2022/09/23	4	36.21	1	36.30	36.00	3	4,334	0.07%
2022/09/21	4	36.76	0	0.00	36.65	4	4,602	0.09%
2022/09/20	0	0.00	2	37.00	36.75	-2	4,740	-0.04%
2022/09/19	0.1	36.50	1	37.00	36.45	-0.9	4,946	-0.02%
2022/09/15	1	36.65	0	0.00	36.70	1	5,680	0.02%
2022/09/14	3	36.70	5	36.75	37.30	-2	5,910	-0.03%
2022/09/13	4.1	37.99	1	37.30	37.50	3.1	6,074	0.05%
2022/09/12	16	38.89	13	38.83	38.40	3	6,270	0.05%
2022/09/08	11	35.65	5	36.07	36.40	6	6,348	0.09%
2022/09/07	8.1	35.84	0	0.00	35.60	8.1	6,623	0.12%
2022/09/06	7	36.01	4	36.20	36.20	3	6,747	0.04%
2022/09/05	5	37.33	17	37.30	37.15	-12	6,876	-0.17%
2022/09/02	4.2	38.20	2	38.25	38.50	2.2	7,001	0.03%
2022/09/01	1	38.80	0	0.00	38.75	1	7,237	0.01%
2022/08/31	0	0.00	2	39.15	39.30	-2	7,731	-0.03%
2022/08/30	8	38.81	20	38.91	39.10	-12	7,886	-0.15%
2022/08/29	4	38.65	3	38.63	38.60	1	8,184	0.01%
2022/08/26	0	0.00	11	39.95	39.80	-11	8,492	-0.13%
2022/08/25	2	39.90	0	0.00	39.80	2	9,188	0.02%
2022/08/24	2	39.70	2	39.40	39.40	0	10,137	0.00%
2022/08/22	14	40.17	2	40.00	40.10	12	11,237	0.11%
2022/08/19	5.1	41.91	2	41.80	41.60	3.1	11,193	0.03%
2022/08/18	0.2	41.25	0	0.00	41.35	0.2	11,158	0.00%
2022/08/17	2.2	40.86	11	40.79	41.60	-8.9	11,152	-0.08%
2022/08/16	3	41.40	0	0.00	40.70	3	11,130	0.03%
2022/08/15	6	41.02	3	40.85	40.80	3	11,143	0.03%
2022/08/12	7	40.87	4	40.78	41.20	3	11,166	0.03%
2022/08/11	1	39.55	8.5	39.87	39.70	-7.5	11,140	-0.07%
2022/08/10	1	38.90	0	0.00	38.90	1	11,184	0.01%
2022/08/09	29	39.87	5	39.80	39.65	24	11,203	0.21%
2022/08/08	7	39.76	3	39.43	40.05	4	11,223	0.04%
2022/08/05	1	39.90	2	39.73	39.85	-1	11,343	-0.01%
2022/08/04	65	38.49	4	38.64	39.10	61	11,348	0.54%
2022/08/03	51	39.05	0	0.00	38.75	51	11,312	0.45%
2022/08/02	6.1	39.41	3	39.18	39.20	3.1	11,308	0.03%
2022/08/01	0	0.00	2	40.68	40.70	-2	11,288	-0.02%
2022/07/28	2	40.50	4	40.55	40.30	-2	11,278	-0.02%
2022/07/27	4	40.74	3	40.68	40.85	1	11,250	0.01%
2022/07/26	4	41.11	2	41.15	41.10	2	11,223	0.02%
2022/07/25	4	41.93	3	41.97	41.80	1	11,202	0.01%
2022/07/22	10	43.00	5	42.83	42.40	5	11,193	0.04%
2022/07/21	18	42.39	5	42.41	43.45	13	11,161	0.12%
2022/07/20	4	44.35	7	44.37	44.40	-3	11,102	-0.03%
2022/07/19	9	43.74	0.2	43.95	43.80	8.8	11,091	0.08%
2022/07/18	3	42.70	27	42.97	43.25	-24	11,075	-0.22%
2022/07/15	2	41.80	29	41.96	41.85	-27	11,042	-0.24%
2022/07/14	5	41.27	30	41.20	41.65	-25	11,009	-0.23%
2022/07/13	2	40.85	5	41.24	40.80	-3	11,000	-0.03%
2022/07/12	2.1	39.74	0	0.00	40.45	2.1	10,947	0.02%
2022/07/11	0	0.00	1	40.70	40.55	-1	10,942	-0.01%
2022/07/08	10	40.54	8	40.69	40.85	2	10,944	0.02%
2022/07/07	6	39.64	1	38.85	40.05	5	10,860	0.05%
2022/07/06	45.1	39.34	6	39.18	39.05	39.1	10,826	0.36%
2022/07/05	47.1	39.95	97	40.66	40.20	-49.9	10,868	-0.46%
2022/07/04	70	38.88	7	39.76	38.85	63	10,705	0.59%
2022/07/01	15.1	41.29	10	41.47	39.90	5.1	10,667	0.05%
2022/06/30	45	43.76	23.2	43.61	42.70	21.8	10,524	0.21%
2022/06/29	15	46.25	13	46.08	46.15	2	10,373	0.02%
2022/06/28	14	48.00	23	47.64	47.10	-9	10,326	-0.09%
2022/06/27	25	48.83	40.3	48.95	48.65	-15.3	10,273	-0.15%
2022/06/24	34	49.13	39	49.40	48.80	-5	10,231	-0.05%
2022/06/23	29	47.65	17	47.60	48.50	12	9,794	0.12%
2022/06/22	14	47.26	7	47.90	46.75	7	9,687	0.07%
2022/06/21	18.1	47.38	30	47.32	48.60	-11.9	9,599	-0.12%
2022/06/20	22	46.99	18	47.18	45.80	4	9,709	0.04%
2022/06/17	32	45.98	37	45.81	46.80	-5	9,488	-0.05%
2022/06/16	51	48.96	38	48.13	47.15	13	9,363	0.14%
2022/06/15	27	47.95	23	47.53	47.35	4	9,158	0.04%
2022/06/14	5.1	47.08	11	47.68	48.40	-5.9	9,169	-0.06%
2022/06/13	30.1	48.58	28	48.91	48.10	2.1	9,114	0.02%
2022/06/10	34	50.29	41	50.55	50.60	-7	9,056	-0.08%
2022/06/09	85	50.49	61.1	50.50	50.50	23.9	8,894	0.27%
2022/06/08	31	49.09	14.2	49.13	48.70	16.8	8,469	0.20%
2022/06/07	30.2	49.12	48.2	48.64	48.80	-18	8,479	-0.21%
2022/06/06	38.2	50.54	14	50.47	50.00	24.2	8,288	0.29%
2022/06/02	103	51.38	67	51.08	50.60	36	8,129	0.44%	大買/
2022/06/01	154	49.97	111	50.19	50.00	43	7,600	0.57%	大買/大賣/
2022/05/31	100	48.52	126.8	49.12	50.30	-26.8	6,714	-0.40%	大賣/
2022/05/30	51	45.43	10	45.21	45.80	41	5,834	0.70%
2022/05/27	3	43.55	1	43.50	43.65	2	5,739	0.03%
2022/05/26	3.2	43.54	1	43.70	43.00	2.2	5,817	0.04%
2022/05/25	1	42.60	3	43.10	43.20	-2	5,965	-0.03%
2022/05/24	1	43.50	9	43.13	42.45	-8	6,230	-0.13%
2022/05/23	7.2	43.86	6	43.55	43.55	1.2	6,396	0.02%
2022/05/20	8	44.24	1	44.05	44.05	7	6,548	0.11%
2022/05/19	0	0.00	7	42.54	43.55	-7	6,553	-0.11%
2022/05/18	4	43.90	4	43.75	43.50	0	6,682	0.00%
2022/05/17	5.2	42.65	6	42.68	43.10	-0.8	6,691	-0.01%
2022/05/16	2.1	42.09	12	42.10	41.90	-10	6,777	-0.15%
2022/05/13	15.1	42.22	17	42.14	41.95	-1.9	6,828	-0.03%
2022/05/12	10	40.62	1	40.05	39.65	9	6,808	0.13%
2022/05/10	1	40.70	27	40.89	41.50	-26	7,104	-0.37%
2022/05/09	1.1	41.73	3	40.90	40.75	-1.9	7,344	-0.03%
2022/05/06	1	41.50	5	41.65	42.25	-4	7,460	-0.05%
2022/05/05	2	43.00	3	42.98	42.65	-1	7,665	-0.01%
2022/05/04	0	0.00	5	42.55	42.45	-5	7,867	-0.06%
2022/05/03	4	42.00	9	41.98	41.95	-5	8,044	-0.06%
2022/04/28	4	41.56	4	42.36	42.20	0	8,432	0.00%
2022/04/27	7.1	40.61	7	41.05	41.85	0.1	8,699	0.00%
2022/04/26	1	42.25	3	42.83	42.25	-2	8,838	-0.02%
2022/04/25	5.1	41.72	12	42.17	42.10	-6.9	9,042	-0.08%
2022/04/22	17.1	44.11	87	43.89	43.55	-69.9	9,409	-0.74%
2022/04/21	4	45.61	2	45.58	45.45	2	9,586	0.02%
2022/04/19	4	46.10	31	45.96	45.50	-27	10,088	-0.27%
2022/04/18	2	45.25	8	45.50	45.30	-6	10,580	-0.06%
2022/04/15	4	46.10	6	45.81	45.50	-2	10,885	-0.02%
2022/04/14	4	46.90	2	47.00	47.00	2	11,347	0.02%
2022/04/13	82	46.51	5	46.45	47.05	77	11,752	0.66%
2022/04/12	6.1	45.38	14	45.59	45.75	-7.9	12,277	-0.06%
2022/04/11	9.1	46.21	18	45.86	45.75	-8.9	13,037	-0.07%
2022/04/08	2	48.33	6	48.32	48.00	-4	13,488	-0.03%
2022/04/07	14	49.00	9	50.58	48.15	5	14,407	0.03%
2022/04/06	2	49.88	12	49.51	49.65	-10	15,531	-0.06%
2022/04/01	8	50.44	11	50.41	50.40	-3	16,793	-0.02%
2022/03/31	2	51.40	3	51.47	51.30	-1	19,660	-0.01%
2022/03/30	10	52.66	151	52.56	52.00	-141	20,665	-0.68%	大賣/鉅額交易
2022/03/29	15	52.81	20	52.92	53.00	-5	21,925	-0.02%
2022/03/28	10	51.31	2	51.30	51.90	8	22,116	0.04%
2022/03/25	31	52.30	4	52.30	52.40	27	22,363	0.12%
2022/03/24	22	50.93	55	50.59	51.10	-33	22,424	-0.15%
2022/03/23	198.1	52.61	53	53.24	52.40	145.1	22,703	0.64%	大買/鉅額交易
2022/03/22	5	51.02	1	51.10	51.10	4	22,945	0.02%
2022/03/21	4	51.78	3	51.73	51.10	1	24,027	0.00%
2022/03/18	81	51.25	3	51.00	51.60	78	25,459	0.31%
2022/03/17	2	50.03	13.1	50.11	50.50	-11.1	26,729	-0.04%
2022/03/16	0.3	48.25	7	48.99	48.35	-6.7	26,812	-0.02%
2022/03/15	4.2	48.66	2	48.13	47.80	2.2	27,012	0.01%
2022/03/14	9	49.86	1	50.60	50.00	8	27,261	0.03%
2022/03/11	2	49.80	1	49.60	49.60	1	27,802	0.00%
2022/03/10	5	50.24	5.1	50.41	50.50	-0.1	28,360	0.00%
2022/03/09	3.1	49.28	3	49.50	49.60	0.1	28,893	0.00%
2022/03/08	24.1	50.42	32.1	49.47	49.10	-8	30,203	-0.03%
2022/03/07	13.1	50.39	27	50.17	50.40	-13.9	30,733	-0.05%
2022/03/04	1.3	53.18	9	53.12	52.40	-7.7	31,520	-0.02%
2022/03/03	4	53.63	3	53.63	53.80	1	32,830	0.00%
2022/03/02	8	52.85	2	53.70	53.70	6	33,938	0.02%
2022/03/01	2	53.30	3	53.50	53.40	-1	35,137	0.00%
2022/02/25	7.1	52.96	13	52.49	52.30	-5.9	37,255	-0.02%
2022/02/24	29.2	53.97	195.1	52.86	52.60	-165.9	40,766	-0.41%	大賣/鉅額交易
2022/02/23	199	55.82	17	56.40	56.60	182	42,878	0.42%	大買/鉅額交易
2022/02/22	31.1	54.75	4	54.90	54.80	27.1	43,918	0.06%
2022/02/21	29.1	56.47	9	56.37	56.40	20.1	45,811	0.04%
2022/02/18	11.1	56.21	20	56.59	57.20	-8.9	46,154	-0.02%
2022/02/17	9	57.90	22	57.53	57.50	-13	46,513	-0.03%
2022/02/16	20	58.75	11	58.06	58.00	9	47,318	0.02%
2022/02/15	6.2	58.17	4	57.75	57.30	2.2	47,641	0.00%
2022/02/14	26.1	57.95	13	58.45	57.20	13.1	47,884	0.03%
2022/02/11	4	60.20	10	59.96	60.50	-6	48,076	-0.01%
2022/02/10	20	60.79	11	60.32	59.80	9	48,477	0.02%
2022/02/09	44	60.50	18	60.66	60.80	26	48,567	0.05%
2022/02/08	7	59.54	8	59.59	59.70	-1	48,745	0.00%
2022/02/07	29.1	58.33	10	59.18	60.00	19.1	49,269	0.04%
2022/01/26	42	58.65	25	58.74	58.40	17	49,721	0.03%
2022/01/25	18.3	59.33	8	59.15	58.70	10.3	50,911	0.02%
2022/01/24	12	60.20	28	60.12	61.00	-16	51,498	-0.03%
2022/01/21	54.6	60.46	20	60.23	59.80	34.6	52,429	0.07%
2022/01/20	33.6	61.75	8	62.10	62.00	25.6	53,055	0.05%
2022/01/19	15.1	61.44	20	61.68	61.00	-4.9	53,683	-0.01%
2022/01/18	40.1	62.05	55	62.09	61.60	-15	54,666	-0.03%
2022/01/17	51.1	63.70	16	63.44	63.20	35.1	55,207	0.06%
2022/01/14	20	61.28	10	61.51	61.40	10	55,154	0.02%
2022/01/13	10.2	62.59	12	62.47	61.60	-1.8	55,372	0.00%
2022/01/12	34.6	63.46	25	62.99	62.80	9.6	55,322	0.02%
2022/01/11	60.1	63.83	57	62.90	63.40	3.1	55,071	0.01%
2022/01/10	15	65.87	15	65.94	66.50	0	54,632	0.00%
2022/01/07	106	67.93	164	67.12	65.50	-58	54,392	-0.11%	大買/大賣/
2022/01/06	141.2	68.75	135	68.68	69.00	6.2	53,960	0.01%	大買/大賣/
2022/01/05	88.1	69.57	107	68.45	68.50	-18.9	53,581	-0.04%	大賣/
2022/01/04	168.1	71.64	152	71.09	70.30	16.1	53,064	0.03%	大買/大賣/
2022/01/03	202.3	71.02	85.2	70.74	70.50	117.1	52,246	0.22%	大買/鉅額交易
2021/12/30	84	71.58	156.2	71.88	71.10	-72.2	51,688	-0.14%	大賣/
2021/12/29	105.7	76.44	187.9	76.81	74.60	-82.2	50,773	-0.16%	大買/大賣/
2021/12/28	127.1	78.53	186.4	78.21	78.80	-59.3	49,592	-0.12%	大買/大賣/
2021/12/27	669.1	77.23	666.3	77.04	79.40	2.8	48,366	0.01%	大買/大賣/
2021/12/24	83	70.72	212.8	71.45	73.20	-129.8	45,544	-0.29%	大賣/鉅額交易
2021/12/23	198.2	65.93	137.5	66.43	66.60	60.7	44,612	0.14%	大買/大賣/
2021/12/22	42	61.71	48.3	61.20	60.60	-6.3	43,443	-0.01%
2021/12/21	23.3	60.86	18	60.61	60.70	5.3	43,194	0.01%
2021/12/20	15	59.94	31	60.10	59.50	-16	43,139	-0.04%
2021/12/17	69	60.64	66	60.21	59.90	3	43,014	0.01%
2021/12/16	283	61.05	239.8	60.82	60.80	43.2	42,667	0.10%	大買/大賣/
2021/12/15	152.7	60.68	143	60.95	60.20	9.7	42,222	0.02%	大買/大賣/
2021/12/14	390	62.31	432	62.77	58.80	-42	41,165	-0.10%	大買/大賣/
2021/12/13	242.2	61.93	333.5	63.37	65.10	-91.4	39,739	-0.23%	大買/大賣/
2021/12/10	100.1	58.31	25	58.50	59.20	75.1	38,546	0.19%
2021/12/09	195	58.26	31.2	58.45	58.40	163.8	38,445	0.43%	大買/鉅額交易
2021/12/08	27	58.03	31	57.75	57.80	-4	38,359	-0.01%
2021/12/07	67	58.66	101.1	58.05	57.30	-34.1	38,225	-0.09%	大賣/
2021/12/06	71.3	59.98	48	60.19	60.10	23.3	38,178	0.06%
2021/12/03	77	59.66	105	59.34	58.80	-28	38,406	-0.07%	大賣/
2021/12/02	151	60.97	145.1	59.77	58.90	5.9	38,061	0.02%	大買/大賣/
2021/12/01	63	58.96	57	59.31	59.30	6	37,228	0.02%
2021/11/30	109	59.18	91.2	58.78	58.40	17.8	36,781	0.05%	大買/
2021/11/29	270.8	56.74	295.3	58.27	58.10	-24.5	36,132	-0.07%	大買/大賣/
2021/11/26	243	57.26	438.4	57.31	56.20	-195.4	35,381	-0.55%	大買/大賣/鉅額交易
2021/11/25	372.2	60.82	272	60.69	59.80	100.2	34,391	0.29%	大買/大賣/
2021/11/24	329.1	59.58	304.6	59.84	59.90	24.6	33,367	0.07%	大買/大賣/
2021/11/23	597.5	61.38	871.4	61.51	58.00	-273.9	31,285	-0.88%	大買/大賣/鉅額交易
2021/11/22	564.1	58.67	443.6	58.73	60.20	120.5	27,831	0.43%	大買/大賣/鉅額交易
2021/11/19	175.1	53.03	183.4	53.99	55.90	-8.3	25,730	-0.03%	大買/大賣/
2021/11/18	252.5	51.50	196.3	51.77	50.90	56.2	24,571	0.23%	大買/大賣/
2021/11/17	40	47.23	78.4	48.10	48.95	-38.4	22,569	-0.17%
2021/11/16	48	43.95	15	43.99	44.50	33	22,202	0.15%
2021/11/15	247.3	45.00	99	44.69	45.00	148.3	21,760	0.68%	大買/鉅額交易
2021/11/12	173	43.13	32	43.72	42.50	141	20,994	0.67%	大買/鉅額交易
2021/11/11	26	42.60	13	42.44	41.90	13	20,704	0.06%
2021/11/10	73	42.37	62	42.63	42.30	11	20,562	0.05%
2021/11/09	134	44.10	126	44.21	43.05	8	20,345	0.04%	大買/大賣/
2021/11/08	68	43.57	67	43.42	43.30	1	19,935	0.01%
2021/11/05	38	43.43	36	43.15	44.25	2	19,840	0.01%
2021/11/04	100.1	44.85	140	44.78	44.05	-40	19,551	-0.20%	大賣/
2021/11/03	43	44.60	79	44.47	44.05	-36	19,115	-0.19%
2021/11/02	231.3	48.37	197.2	47.88	46.00	34.1	18,691	0.18%	大買/大賣/
2021/11/01	70.1	45.92	91.8	46.16	47.15	-21.7	17,461	-0.12%
2021/10/29	104	43.35	274.1	42.19	42.90	-170.1	17,005	-1.00%	大買/大賣/鉅額交易
2021/10/28	34	42.29	100.4	41.92	43.30	-66.4	16,930	-0.39%
2021/10/27	142	40.31	102.7	40.44	41.50	39.3	16,440	0.24%	大買/大賣/
2021/10/26	102.1	38.78	274.4	39.45	39.35	-172.3	15,907	-1.08%	大買/大賣/鉅額交易
2021/10/25	59	36.61	105.2	36.69	37.20	-46.2	15,100	-0.31%	大賣/
2021/10/22	58	34.68	152	34.23	35.00	-94	14,817	-0.63%	大賣/
2021/10/21	183	33.99	71	34.20	34.35	112	15,629	0.72%	大買/鉅額交易
2021/10/20	51	32.88	49	33.11	33.15	2	16,319	0.01%
2021/10/19	4	32.11	11	32.19	32.10	-7	17,313	-0.04%
2021/10/18	24	31.65	5	31.70	31.60	19	17,486	0.11%
2021/10/15	2	31.20	6	31.51	31.70	-4	17,672	-0.02%
2021/10/14	10	29.89	13	29.94	30.65	-3	17,911	-0.02%
2021/10/13	23	29.94	28	30.08	29.75	-5	18,245	-0.03%
2021/10/08	2	31.33	1	31.25	31.40	1	18,897	0.01%
2021/10/07	1	31.80	1	31.80	31.75	0	19,261	0.00%
2021/10/06	15	31.08	2	31.35	30.85	13	19,944	0.07%
2021/10/05	8	30.95	2	30.48	31.20	6	21,018	0.03%
2021/10/04	6.1	31.08	8	31.14	30.60	-1.9	21,183	-0.01%
2021/10/01	3	31.55	16	31.35	31.00	-13	21,362	-0.06%
2021/09/30	23	32.15	21	32.72	32.45	2	21,454	0.01%
2021/09/29	15	33.10	3	33.00	32.70	12	21,726	0.06%
2021/09/28	2	34.58	4	34.49	34.40	-2	22,125	-0.01%
2021/09/27	20	34.96	10	35.01	35.15	10	22,318	0.04%
2021/09/24	14	33.41	5	33.77	33.60	9	22,235	0.04%
2021/09/23	13	33.94	12	33.62	33.65	1	22,170	0.00%
2021/09/22	14	33.30	6.2	33.66	33.80	7.8	22,122	0.04%
2021/09/17	13	34.20	6.6	34.17	34.15	6.5	22,064	0.03%
2021/09/16	17	34.49	1	34.05	34.05	16	22,044	0.07%
2021/09/15	6	34.59	14	34.39	34.60	-8	22,044	-0.04%
2021/09/14	31	34.63	48.1	34.71	34.25	-17.1	22,006	-0.08%
2021/09/13	52.1	35.65	109	35.87	35.00	-56.9	21,963	-0.26%	大賣/
2021/09/10	7	35.16	17.2	35.22	35.05	-10.2	21,796	-0.05%
2021/09/09	97	34.93	90.1	34.85	35.10	6.9	21,640	0.03%
2021/09/08	171.1	35.70	126	35.61	35.80	45.1	21,064	0.21%	大買/大賣/
2021/09/07	62	34.66	10	34.62	34.50	52	20,233	0.26%
2021/09/06	63.1	35.90	196.1	35.68	35.70	-133	19,932	-0.67%	大賣/鉅額交易
2021/09/03	13	35.03	32	34.94	34.60	-19	19,723	-0.10%
2021/09/02	24	34.35	84	34.22	35.05	-60	19,553	-0.31%
2021/09/01	357	35.81	275.4	35.26	35.05	81.6	19,291	0.42%	大買/大賣/
2021/08/31	8	34.41	63	34.19	34.90	-55	18,676	-0.29%
2021/08/30	13	34.70	29	34.75	34.95	-16	18,520	-0.09%
2021/08/27	9	33.88	13	33.72	34.20	-4	18,296	-0.02%
2021/08/26	26	33.55	59	33.75	33.95	-33	18,220	-0.18%
2021/08/25	40	33.87	25.9	33.43	33.30	14.2	18,089	0.08%
2021/08/24	33	32.02	17	32.14	32.10	16	17,832	0.09%
2021/08/23	3	31.85	12	31.97	32.00	-9	17,822	-0.05%
2021/08/20	3	30.82	8	30.89	30.80	-5	18,063	-0.03%
2021/08/19	1	31.05	14	31.15	30.60	-13	18,015	-0.07%
2021/08/18	6	30.82	14	31.11	31.45	-8	17,955	-0.04%
2021/08/17	25	30.53	6	31.20	30.20	19	17,881	0.11%
2021/08/16	5	31.37	14	31.46	31.50	-9	17,755	-0.05%
2021/08/13	24	31.47	2	32.18	30.90	22	17,571	0.13%
2021/08/12	18	32.18	6	32.16	32.25	12	17,435	0.07%
2021/08/11	36	31.87	15	31.69	31.50	21	17,353	0.12%
2021/08/10	9.1	33.00	7	33.14	32.70	2.1	17,194	0.01%
2021/08/09	16	33.55	25	33.67	32.90	-9	17,162	-0.05%
2021/08/06	30	34.89	72	34.40	34.20	-42	16,985	-0.25%
2021/08/05	3.4	35.13	36	35.14	35.35	-32.6	16,826	-0.19%
2021/08/04	73	35.17	101	34.98	35.20	-28	16,783	-0.17%	大賣/
2021/08/03	159.1	35.42	183	35.59	35.25	-23.9	16,579	-0.14%	大買/大賣/
2021/08/02	77	33.51	53	33.47	33.95	24	15,619	0.15%
2021/07/30	60	32.48	113.5	32.83	31.90	-53.5	15,409	-0.35%	大賣/
2021/07/29	151	33.58	77	33.84	33.20	74	15,081	0.49%	大買/
2021/07/28	164	32.90	28.4	33.11	33.10	135.6	14,744	0.92%	大買/鉅額交易
2021/07/27	292.2	35.44	242	35.35	34.50	50.2	14,372	0.35%	大買/大賣/
2021/07/26	183.7	35.53	124.4	35.33	36.85	59.3	13,250	0.45%	大買/大賣/
2021/07/23	140.3	34.01	327.4	34.12	33.50	-187.1	12,168	-1.54%	大買/大賣/鉅額交易
2021/07/22	34	32.61	18.9	32.53	32.25	15.2	11,089	0.14%
2021/07/21	70.2	31.84	13.9	32.11	31.80	56.3	10,951	0.51%
2021/07/20	16.2	31.92	27	32.08	31.60	-10.8	10,773	-0.10%
2021/07/19	88.1	32.73	82	32.89	32.85	6.1	10,488	0.06%
2021/07/16	136.1	32.83	103.4	32.41	33.50	32.7	10,219	0.32%	大買/大賣/
2021/07/15	15.2	31.67	44	31.97	32.20	-28.8	9,787	-0.29%
2021/07/14	12	31.38	29.5	31.47	31.85	-17.5	9,616	-0.18%
2021/07/13	252.1	31.45	54	30.93	30.60	198.1	9,333	2.12%	大買/鉅額交易
2021/07/12	169.6	31.03	121.8	31.73	32.70	47.8	8,683	0.55%	大買/大賣/
2021/07/09	22.2	29.35	132.7	29.72	29.75	-110.5	7,700	-1.44%	大賣/鉅額交易
2021/07/08	60	29.12	10	29.42	29.15	50	7,673	0.65%
2021/07/07	126.1	28.74	120.2	28.57	28.65	5.9	7,633	0.08%	大買/大賣/
2021/07/06	155	28.64	5	28.71	28.70	150	7,628	1.97%	大買/鉅額交易
2021/07/05	60.2	28.58	74.1	29.13	29.60	-14	8,143	-0.17%
2021/07/02	6	27.03	8	27.15	27.10	-2	8,141	-0.02%
2021/07/01	0	0.00	51	26.71	26.85	-51	8,055	-0.63%
2021/06/30	0	0.00	11	25.59	25.55	-11	8,003	-0.14%
2021/06/29	1	25.90	1	26.00	25.55	0	8,133	0.00%
2021/06/28	2	25.83	44	25.71	25.80	-42	8,426	-0.50%
2021/06/25	0	0.00	10	25.33	25.30	-10	8,628	-0.12%
2021/06/24	64	25.07	2.3	25.12	25.15	61.7	8,691	0.71%
2021/06/23	4.3	26.11	13	26.14	26.45	-8.7	8,696	-0.10%
2021/06/22	15	25.72	34	25.84	25.75	-19	9,034	-0.21%
2021/06/21	20	25.50	3	25.48	25.80	17	9,128	0.19%
2021/06/18	11	25.76	5	26.05	25.55	6	9,212	0.07%
2021/06/17	1	25.60	10	25.50	25.75	-9	9,437	-0.10%
2021/06/16	10	25.46	1	25.35	25.55	9	9,866	0.09%
2021/06/15	2	25.38	1	25.40	25.30	1	10,129	0.01%
2021/06/11	111	25.32	128.3	25.59	25.25	-17.3	10,181	-0.17%	大買/大賣/
2021/06/10	19	27.58	11.1	27.24	27.60	8	9,897	0.08%
2021/06/09	2	27.55	20	27.35	27.10	-18	9,890	-0.18%
2021/06/08	3	27.15	0	0.00	27.05	3	9,974	0.03%
2021/06/07	0	0.00	1	26.40	26.90	-1	10,093	-0.01%
2021/06/04	30	26.91	1.3	26.93	26.90	28.7	10,082	0.28%
2021/06/03	17	27.02	64	27.04	26.80	-47	10,107	-0.46%
2021/06/02	18	27.34	10	27.08	27.20	8	10,094	0.08%
2021/06/01	1	26.90	6	27.07	26.95	-5	10,036	-0.05%
2021/05/31	19	26.90	27	26.94	26.90	-8	10,033	-0.08%
2021/05/28	75	26.78	31	26.95	27.15	44	10,001	0.44%
2021/05/21	1	24.95	11	24.87	24.60	-10	10,132	-0.10%
2021/05/20	0	0.00	12	24.25	24.20	-12	10,250	-0.12%
2021/05/19	10	24.30	0	0.00	24.45	10	10,338	0.10%
2021/05/17	0	0.00	3	23.00	22.40	-3	10,595	-0.03%
2021/05/14	1	24.05	0	0.00	24.00	1	10,546	0.01%
2021/05/13	3	24.57	0	0.00	24.20	3	10,585	0.03%
2021/05/12	2	26.13	11	24.48	24.70	-9	10,569	-0.09%
2021/05/11	21	26.46	52	26.85	26.55	-31	10,587	-0.29%
2021/05/10	1	27.50	0	0.00	27.90	1	10,513	0.01%
2021/05/07	0	0.00	2.3	27.32	27.35	-2.3	10,485	-0.02%
2021/05/06	0	0.00	4	26.05	25.85	-4	10,462	-0.04%
2021/05/04	1.6	25.89	1	25.60	25.60	0.6	10,514	0.01%
2021/05/03	3	27.40	39	27.27	26.90	-36	10,491	-0.34%
2021/04/29	2	28.35	5	28.24	28.15	-3	10,423	-0.03%
2021/04/28	13	28.65	18	28.43	28.60	-5	10,438	-0.05%
2021/04/27	7	28.29	27	28.24	28.20	-20	10,458	-0.19%
2021/04/26	30	28.45	41	28.37	28.65	-11	10,405	-0.11%
2021/04/23	18	27.74	27.2	27.63	27.70	-9.2	10,388	-0.09%
2021/04/22	21	28.05	20	28.15	27.60	1	10,447	0.01%
2021/04/21	1	28.40	18	28.34	28.30	-17	10,542	-0.16%
2021/04/20	5	28.69	10	28.75	28.65	-5	10,545	-0.05%
2021/04/19	0	0.00	47	27.98	28.50	-47	10,572	-0.44%
2021/04/16	50	28.18	4	28.18	28.25	46	10,665	0.43%
2021/04/15	12	27.73	3.5	27.76	27.70	8.6	10,711	0.08%
2021/04/14	12	27.93	26	28.34	27.90	-14	10,749	-0.13%
2021/04/13	15	29.09	10	29.62	28.70	5	10,927	0.05%
2021/04/12	4	30.20	10	29.82	29.75	-6	11,308	-0.05%
2021/04/09	40	30.69	34	31.01	29.60	6	11,947	0.05%
2021/04/08	29	29.82	46	30.11	30.90	-17	12,027	-0.14%
2021/04/07	120	28.05	6	27.98	28.10	114	11,542	0.99%	大買/鉅額交易
2021/04/06	53	27.30	21	27.25	27.35	32	11,432	0.28%
2021/04/01	9	26.59	1	27.05	27.05	8	11,418	0.07%
2021/03/31	12	26.96	26	26.92	26.70	-14	11,300	-0.12%
2021/03/30	7	27.64	11	27.97	27.95	-4	11,016	-0.04%
2021/03/29	1	27.20	102	27.35	27.30	-101	10,850	-0.93%	大賣/鉅額交易
2021/03/26	1	27.10	4	27.15	27.25	-3	10,830	-0.03%
2021/03/25	18	27.69	45	27.62	27.20	-27	10,817	-0.25%
2021/03/24	57	27.19	16	27.26	27.45	41	10,479	0.39%
2021/03/23	12	26.64	6	26.80	26.85	6	10,356	0.06%
2021/03/22	24	27.23	24	26.98	26.75	0	10,288	0.00%
2021/03/19	92	26.97	66	27.05	27.20	26	10,123	0.26%
2021/03/18	55	26.57	20	26.46	26.50	35	9,739	0.36%
2021/03/17	1.2	25.83	35	25.89	26.10	-33.9	9,588	-0.35%
2021/03/16	7	25.97	24	26.13	25.70	-17	9,729	-0.17%
2021/03/15	10	25.55	17	25.86	25.90	-7	9,881	-0.07%
2021/03/12	9.5	25.68	1.1	25.99	25.50	8.4	9,969	0.08%
2021/03/11	0	0.00	1	24.90	25.70	-1	9,966	-0.01%
2021/03/09	3	24.10	8.6	24.13	24.55	-5.6	10,186	-0.05%
2021/03/08	4	24.66	11	24.49	24.35	-7	10,719	-0.07%
2021/03/05	6	24.65	0	0.00	24.65	6	11,068	0.05%
2021/03/04	0	24.90	2	24.70	24.95	-2	11,414	-0.02%
2021/03/03	0	0.00	1	24.75	24.95	-1	11,482	-0.01%
2021/03/02	6.2	24.84	0	0.00	24.60	6.2	11,645	0.05%
2021/02/26	6	25.03	11	25.23	25.30	-5	11,756	-0.04%
2021/02/25	7	25.24	17	25.24	25.25	-10	11,837	-0.08%
2021/02/24	32	25.74	3	26.50	25.40	29	11,988	0.24%
2021/02/23	31	26.07	5	26.05	26.35	26	11,981	0.22%
2021/02/22	18	25.70	15	25.80	26.15	3	12,074	0.02%
2021/02/19	17	25.69	0	0.00	25.70	17	12,055	0.14%
2021/02/18	39.1	26.17	12	26.64	26.25	27.1	12,131	0.22%
2021/02/17	6.1	25.95	0	0.00	26.05	6.1	12,121	0.05%
2021/02/05	14	25.66	5	25.60	25.60	9	12,578	0.07%
2021/02/04	0	0.00	12	25.94	25.95	-12	12,680	-0.09%
2021/02/03	2	25.47	5	25.60	25.45	-3	12,924	-0.02%
2021/02/02	4	25.61	12	25.63	25.45	-8	13,386	-0.06%
2021/02/01	5	24.68	7	24.90	24.85	-2	14,406	-0.01%
2021/01/29	9	25.02	6	25.03	25.15	3	14,806	0.02%
2021/01/28	5	25.27	178.1	25.09	25.15	-173.1	14,904	-1.16%	大賣/鉅額交易
2021/01/27	2	24.68	4	24.75	24.85	-2	15,139	-0.01%
2021/01/26	191	24.87	37	25.15	24.80	154	15,196	1.01%	大買/鉅額交易
2021/01/25	15	24.91	15.1	24.48	24.85	-0.1	15,185	0.00%
2021/01/22	8	23.51	2	23.90	23.95	6	15,139	0.04%
2021/01/21	20	23.38	4	23.30	23.35	16	15,182	0.11%
2021/01/20	30	23.44	4	23.81	23.05	26	15,175	0.17%
2021/01/19	2	24.10	3.1	24.20	23.80	-1.1	15,085	-0.01%
2021/01/18	71	23.96	0	0.00	23.75	71	15,108	0.47%
2021/01/15	109	24.37	13	24.25	24.05	96	15,123	0.63%	大買/
2021/01/14	105	23.86	2	24.43	24.80	103	15,096	0.68%	大買/鉅額交易
2021/01/13	7	24.60	84	24.66	24.70	-77	15,049	-0.51%
2021/01/12	6	24.88	8	24.89	24.75	-2	15,234	-0.01%
2021/01/11	1	25.05	15	24.90	25.20	-14	15,393	-0.09%
2021/01/08	0	0.00	11	23.92	23.90	-11	15,538	-0.07%
2021/01/07	1	23.95	1	24.45	24.30	0	15,576	0.00%
2021/01/06	65	24.80	16	24.91	24.45	49	15,510	0.32%
2021/01/05	62.8	26.08	52	25.91	25.75	10.8	15,273	0.07%
2021/01/04	167	28.06	128	28.20	27.80	39	14,962	0.26%	大買/大賣/
2020/12/31	60	27.45	151.8	27.77	27.50	-91.8	14,568	-0.63%	大賣/
2020/12/30	0	0.00	1.4	25.98	26.10	-1.4	14,136	-0.01%
2020/12/29	5	25.95	2.6	26.00	25.90	2.5	14,326	0.02%
2020/12/28	1	26.05	18	26.05	26.10	-17	14,586	-0.12%
2020/12/25	0	0.00	10	25.55	25.40	-10	14,543	-0.07%
2020/12/24	23	25.49	0	0.00	25.45	23	14,607	0.16%
2020/12/23	5	25.45	8	25.33	25.45	-3	14,752	-0.02%
2020/12/22	1	24.65	3	24.80	24.65	-2	15,000	-0.01%
2020/12/21	1	24.85	31.9	25.05	25.20	-30.9	15,175	-0.20%
2020/12/18	28	25.23	31.5	25.17	25.25	-3.5	15,504	-0.02%
2020/12/17	0	0.00	2	25.70	25.75	-2	15,653	-0.01%
2020/12/16	5	25.80	5	25.78	25.70	0	15,755	0.00%
2020/12/15	12	25.70	12	25.56	25.30	0	15,938	0.00%
2020/12/14	3	25.70	10	25.42	25.45	-7	16,493	-0.04%
2020/12/11	20	25.59	48	25.38	25.35	-28	17,086	-0.16%
2020/12/10	57	26.61	22	26.16	26.20	35	17,026	0.21%
2020/12/09	2	26.75	111	26.75	26.80	-109	16,917	-0.64%	大賣/鉅額交易
2020/12/08	5	26.15	17	26.26	26.30	-12	16,901	-0.07%
2020/12/07	1	25.75	5	26.02	25.75	-4	17,114	-0.02%
2020/12/04	36	25.88	65	25.90	25.65	-29	17,178	-0.17%
2020/12/03	27	26.03	33	26.14	25.90	-6	17,163	-0.03%
2020/12/02	150	26.16	78	26.20	25.90	72	17,221	0.42%	大買/
2020/12/01	119	27.17	25	27.15	27.40	94	16,952	0.55%	大買/
2020/11/30	34	26.51	36	26.55	26.45	-2	16,989	-0.01%
2020/11/27	29	25.94	19	25.95	26.00	10	16,838	0.06%
2020/11/26	54	25.97	30	26.08	25.95	24	16,774	0.14%
2020/11/25	23	25.69	28	25.90	25.90	-5	16,702	-0.03%
2020/11/24	16	25.69	8	25.55	25.45	8	16,736	0.05%
2020/11/23	28	26.05	6	26.07	25.90	22	16,634	0.13%
2020/11/20	1	25.45	9	25.66	25.90	-8	16,545	-0.05%
2020/11/19	36	25.65	10	25.74	25.60	26	16,404	0.16%
2020/11/18	3	25.55	0	0.00	25.55	3	16,242	0.02%
2020/11/17	14	25.61	13	25.61	25.50	1	16,190	0.01%
2020/11/16	6	25.48	16	25.34	25.40	-10	16,241	-0.06%
2020/11/13	47	25.83	25	26.00	25.40	22	16,136	0.14%
2020/11/12	6	25.53	13.4	25.50	25.55	-7.4	15,588	-0.05%
2020/11/11	0	0.00	32	25.60	25.80	-32	15,443	-0.21%
2020/11/10	18	25.58	83	25.31	25.65	-65	15,136	-0.43%
2020/11/09	149	25.21	138	25.32	25.45	11	14,738	0.07%	大買/大賣/
2020/11/06	47	24.35	188	24.30	24.05	-141	13,787	-1.02%	大賣/鉅額交易
2020/11/05	63	23.85	3	24.00	23.80	60	13,374	0.45%
2020/11/04	264	23.91	170.3	24.02	24.15	93.8	13,225	0.71%	大買/大賣/
2020/11/03	86	23.09	51	23.09	23.00	35	12,940	0.27%
2020/11/02	11	22.47	8	22.54	22.60	3	12,862	0.02%
2020/10/30	10	22.77	2	22.60	22.50	8	12,787	0.06%
2020/10/29	8	23.03	21	22.89	23.05	-13	12,790	-0.10%
2020/10/28	8	23.57	7	23.87	23.50	1	12,706	0.01%
2020/10/27	0.3	23.80	0	0.00	23.70	0.3	12,616	0.00%
2020/10/26	2	23.80	14	23.98	23.80	-12	12,579	-0.10%
2020/10/23	21	23.97	17	23.94	23.90	4	12,499	0.03%
2020/10/22	5	23.95	5	23.65	23.70	0	12,426	0.00%
2020/10/21	6	24.08	5	24.06	23.95	1	12,368	0.01%
2020/10/20	45	24.07	26	24.12	24.25	19	12,191	0.16%
2020/10/19	22	23.82	2	23.70	23.70	20	11,909	0.17%
2020/10/16	31	23.60	11	23.68	23.75	20	11,684	0.17%
2020/10/15	4	23.10	5	23.10	23.25	-1	11,341	-0.01%
2020/10/14	8	23.30	3.7	23.29	23.15	4.3	11,182	0.04%
2020/10/13	6	23.18	19	23.21	23.25	-13	11,078	-0.12%
2020/10/12	23	23.78	24	23.37	23.15	-1	10,932	-0.01%
2020/10/08	54	24.41	147	24.44	24.10	-93	10,798	-0.86%	大賣/
2020/10/07	155	24.53	26	24.71	24.90	129	10,403	1.24%	大買/鉅額交易
2020/10/06	25	24.18	7	24.09	24.30	18	9,940	0.18%
2020/10/05	26	23.87	13	24.10	23.85	13	9,677	0.13%
2020/09/30	0	0.00	1	23.10	23.15	-1	9,333	-0.01%
2020/09/29	3	22.92	0	0.00	22.90	3	9,299	0.03%
2020/09/28	6	23.13	38	22.90	22.80	-32	9,225	-0.35%
2020/09/25	13	22.49	139	21.73	22.10	-126	9,048	-1.39%	大賣/鉅額交易
2020/09/24	5	23.45	11	23.58	23.35	-6	8,732	-0.07%
2020/09/23	23	23.50	253	23.84	23.90	-230	8,482	-2.71%	大賣/鉅額交易
2020/09/22	193	22.87	19	23.02	23.05	174	8,076	2.15%	大買/鉅額交易
2020/09/21	63	23.16	23	23.15	22.95	40	7,808	0.51%
2020/09/18	17	23.97	131	23.96	23.70	-114	7,652	-1.49%	大賣/鉅額交易
2020/09/17	284	25.08	246	24.31	24.45	38	7,420	0.51%	大買/大賣/
2020/09/16	323	24.33	119	24.38	24.90	204	6,735	3.03%	大買/大賣/鉅額交易
2020/09/15	14	23.32	0	0.00	23.50	14	6,104	0.23%
2020/09/14	6	22.73	336	22.92	23.00	-330	6,058	-5.45%	大賣/鉅額交易
2020/09/11	31	23.72	29	24.03	23.25	2	6,000	0.03%
2020/09/10	62	24.14	41	24.41	23.90	21	5,929	0.35%
2020/09/09	26	24.24	86	23.91	24.60	-60	5,562	-1.08%
2020/09/08	64	23.60	3	23.67	23.90	61	5,395	1.13%
2020/09/07	54	23.79	47.5	23.86	23.80	6.5	5,279	0.12%
2020/09/04	169	23.31	108	23.57	23.80	61	5,070	1.20%	大買/大賣/
2020/09/03	7	22.85	26	23.07	23.90	-19	4,904	-0.39%
2020/09/02	1.8	22.04	59	21.65	22.00	-57.3	4,534	-1.26%
2020/09/01	1	20.85	1	21.05	21.00	0	4,361	0.00%
2020/08/31	23	21.70	0	0.00	21.35	23	4,373	0.53%
2020/08/28	118	22.04	24	21.96	21.85	94	4,302	2.18%	大買/
2020/08/26	221	21.63	1	21.50	21.05	220	4,081	5.39%	大買/鉅額交易
2020/08/25	39.5	20.91	11	20.72	21.00	28.5	3,940	0.72%
2020/08/21	10	20.30	7	20.35	20.70	3	3,915	0.08%
2020/08/20	39	20.04	167	20.17	20.00	-128	3,870	-3.31%	大賣/鉅額交易
2020/08/19	33	20.81	31	20.81	20.55	2	3,703	0.05%
2020/08/18	2	20.60	0	0.00	20.45	2	3,733	0.05%
2020/08/17	3	20.95	0.4	20.65	20.75	2.6	3,760	0.07%
2020/08/14	2	20.30	0	0.00	20.70	2	3,770	0.05%
2020/08/13	58	20.65	2	20.50	20.45	56	3,770	1.49%
2020/08/12	109	20.98	10	21.06	21.35	99	3,641	2.72%	大買/
2020/08/10	0	0.00	2	20.95	20.55	-2	3,457	-0.06%
2020/08/07	0	0.00	6	20.62	20.85	-6	3,447	-0.17%
2020/08/06	2	20.23	0	0.00	20.20	2	3,382	0.06%
2020/08/04	27	20.17	26	20.50	20.45	1	3,359	0.03%
2020/08/03	4	19.45	0	0.00	19.45	4	3,277	0.12%
2020/07/27	2	19.20	0	0.00	18.90	2	3,315	0.06%
2020/07/22	5	20.10	0	0.00	20.15	5	3,287	0.15%
2020/07/21	0	0.00	2	19.80	19.80	-2	3,277	-0.06%
2020/07/20	0	0.00	2	19.43	19.50	-2	3,290	-0.06%
2020/07/17	0	0.00	4	19.90	19.65	-4	3,288	-0.12%
2020/07/16	0	0.00	1	20.05	20.05	-1	3,294	-0.03%
2020/07/15	4	20.26	2	19.80	20.00	2	3,286	0.06%
2020/07/14	1	20.05	4	20.00	20.05	-3	3,130	-0.10%
2020/07/13	32	20.71	7	20.60	20.30	25	3,099	0.81%
2020/07/10	0	0.00	2	20.55	20.70	-2	3,026	-0.07%
2020/07/09	0	0.00	4	21.01	21.00	-4	3,015	-0.13%
2020/07/08	0	0.00	14	20.95	21.00	-14	2,996	-0.47%
2020/07/07	0	0.00	3	21.10	20.75	-3	2,959	-0.10%
2020/07/06	6	20.95	4	20.84	20.95	2	2,942	0.07%
2020/07/03	0	0.00	1	20.70	20.65	-1	2,938	-0.03%
2020/07/02	0	0.00	1	20.75	20.65	-1	2,945	-0.03%
2020/06/30	2	20.50	10	20.40	20.50	-8	2,937	-0.27%
2020/06/24	10	20.15	0	0.00	20.15	10	2,910	0.34%
2020/06/23	3	20.05	0	0.00	20.10	3	2,902	0.10%
2020/06/19	1	20.15	0	0.00	19.80	1	2,896	0.03%
2020/06/18	2	20.00	2	20.25	20.25	0	2,864	0.00%
2020/06/17	4	19.66	41	19.96	20.00	-37	2,800	-1.32%
2020/06/15	1	20.65	2	21.13	20.95	-1	2,704	-0.04%
2020/06/12	0	0.00	7	20.60	20.95	-7	2,705	-0.26%
2020/06/11	4	21.18	1	21.25	21.20	3	2,710	0.11%
2020/06/10	0	0.00	4	21.58	21.70	-4	2,663	-0.15%
2020/06/09	25	21.05	7.6	21.21	21.00	17.4	2,574	0.68%
2020/06/08	5	21.63	2	21.70	21.55	3	2,575	0.12%
2020/06/05	10	22.20	1	22.10	22.10	9	2,517	0.36%
2020/06/04	4	21.65	3	21.92	21.85	1	2,489	0.04%
2020/05/28	6	20.90	1	21.35	21.35	5	2,354	0.21%
2020/05/27	2	21.10	1	21.30	21.05	1	2,351	0.04%
2020/05/26	4	21.45	0	0.00	21.40	4	2,379	0.17%
2020/05/25	22	21.82	13	22.12	22.10	9	2,320	0.39%
2020/05/22	10	21.41	13	21.25	21.00	-3	2,187	-0.14%
2020/05/21	3	21.22	0	0.00	21.15	3	2,142	0.14%
2020/05/20	11	21.04	0	0.00	21.00	11	2,122	0.52%
2020/05/19	1	20.70	0	0.00	20.70	1	2,108	0.05%
2020/05/18	0	0.00	7	20.64	20.55	-7	2,107	-0.33%
2020/05/15	6	21.48	6	20.70	20.60	0	2,104	0.00%
2020/05/14	1	21.35	1	21.30	21.40	0	2,064	0.00%
2020/05/12	3	21.80	0	0.00	21.95	3	2,090	0.14%
2020/05/11	0.2	22.40	1	22.50	22.45	-0.8	2,102	-0.04%
2020/05/08	1	22.05	0	0.00	21.80	1	2,108	0.05%
2020/05/07	10.2	21.95	1	21.75	21.95	9.2	2,126	0.43%
2020/05/06	1	21.95	4	22.10	21.95	-3	2,138	-0.14%
2020/05/05	0	0.00	5	21.60	21.65	-5	2,093	-0.24%
2020/04/30	5	21.55	1	21.45	21.55	4	2,151	0.19%
2020/04/29	10	21.60	1	21.80	21.30	9	2,186	0.41%
2020/04/28	1	21.00	0	0.00	21.10	1	2,221	0.05%
2020/04/24	5	21.10	0	0.00	21.10	5	2,283	0.22%
2020/04/23	0	0.00	1	21.05	21.10	-1	2,272	-0.04%
2020/04/22	0	0.00	2	20.10	20.20	-2	2,255	-0.09%
2020/04/21	1	19.60	0	0.00	19.65	1	2,260	0.04%
2020/04/17	6	20.34	1	20.75	20.00	5	2,265	0.22%
2020/04/16	1	20.15	0	0.00	20.40	1	2,272	0.04%
2020/04/14	0	0.00	13	20.10	20.35	-13	2,308	-0.56%
2020/04/13	0	0.00	3	19.60	19.70	-3	2,334	-0.13%
2020/04/09	13	19.43	0	0.00	19.35	13	2,378	0.55%
2020/04/08	0.1	19.35	10	19.45	19.45	-9.9	2,387	-0.41%
2020/04/07	12	19.04	10	19.00	19.15	2	2,377	0.08%
2020/04/06	0.5	18.65	12	18.43	18.75	-11.5	2,383	-0.48%
2020/03/27	12	18.08	0	0.00	17.70	12	2,498	0.48%
2020/03/25	11	17.50	2	17.55	17.25	9	2,519	0.36%
2020/03/24	1	16.45	25	16.62	16.65	-24	2,570	-0.93%
2020/03/23	0	0.00	2	15.40	15.80	-2	2,618	-0.08%
2020/03/20	0	0.00	10.7	15.38	15.45	-10.7	2,736	-0.39%
2020/03/19	2	14.35	10	14.85	14.05	-8	2,891	-0.28%
2020/03/18	2	15.50	3	16.40	15.55	-1	2,878	-0.03%
2020/03/17	1	16.05	2	16.60	16.05	-1	2,928	-0.04%
2020/03/16	10	16.90	0	0.00	16.85	10	2,923	0.34%
2020/03/13	30	17.49	0	0.00	17.55	30	2,944	1.02%
2020/03/12	9	19.36	26	19.00	19.00	-17	2,900	-0.59%
2020/03/11	6	21.12	0	0.00	21.00	6	2,910	0.21%
2020/03/10	0	0.00	42	21.02	21.55	-42	2,924	-1.44%
2020/03/09	1	21.25	0	0.00	21.30	1	2,924	0.03%
2020/03/05	4	22.90	0	0.00	22.90	4	2,981	0.13%
2020/03/04	11	22.55	0	0.00	22.70	11	2,997	0.37%
2020/03/03	0.2	22.55	17	22.60	22.65	-16.9	3,020	-0.56%
2020/03/02	2	21.80	7	22.34	22.20	-5	3,025	-0.17%
2020/02/27	1	22.50	3	23.55	22.55	-2	3,040	-0.07%
2020/02/26	0	0.00	1	23.25	23.30	-1	3,009	-0.03%
2020/02/21	17	23.85	0	0.00	23.70	17	3,029	0.56%
2020/02/19	1	23.90	2	23.98	23.80	-1	3,057	-0.03%
2020/02/18	2	23.88	0	0.00	23.80	2	3,088	0.06%
2020/02/17	0	0.00	2	23.75	23.85	-2	3,186	-0.06%
2020/02/14	3	23.35	0	0.00	23.70	3	3,168	0.09%
2020/02/12	0	23.05	10	23.10	23.05	-10	3,138	-0.32%
2020/02/11	12	23.00	0	0.00	23.05	12	3,138	0.38%
2020/02/10	1	22.80	6	22.86	22.75	-5	3,128	-0.16%
2020/02/07	0	0.00	1	22.55	22.55	-1	3,118	-0.03%
2020/02/04	0	0.00	1	22.30	22.45	-1	3,069	-0.03%
2020/02/03	1	21.00	3	21.05	21.45	-2	3,090	-0.06%
2020/01/31	6	22.08	10	22.35	22.30	-4	3,243	-0.12%
2020/01/30	5	22.69	1	23.60	22.65	4	3,218	0.12%
2020/01/20	1	25.00	0	0.00	25.15	1	3,198	0.03%
2020/01/17	0	0.00	7	25.05	25.00	-7	3,234	-0.22%
2020/01/14	0	0.00	6	24.96	24.90	-6	3,399	-0.18%
2020/01/09	1	24.25	0	0.00	24.25	1	3,406	0.03%
2020/01/08	0	0.00	0.2	24.10	24.10	-0.2	3,403	-0.01%
2020/01/07	1	24.45	0	0.00	24.70	1	3,409	0.03%
2020/01/03	6	25.57	3	25.53	25.35	3	3,384	0.09%
2020/01/02	0	0.00	7	25.65	25.95	-7	3,372	-0.21%
2019/12/31	15	25.58	0	0.00	25.75	15	3,367	0.45%
2019/12/30	6	25.56	2	25.70	25.70	4	3,381	0.12%
2019/12/27	10	26.10	0.5	26.00	26.00	9.5	3,370	0.28%
2019/12/26	2	26.68	15	26.59	26.40	-13	3,348	-0.39%
2019/12/25	1	26.00	0	0.00	26.30	1	3,349	0.03%
2019/12/24	11	26.25	3.2	25.92	25.90	7.8	3,364	0.23%
2019/12/23	10.1	26.42	0	0.00	26.35	10.1	3,361	0.30%
2019/12/20	30	26.86	4	26.96	26.70	26	3,396	0.77%
2019/12/19	9	27.16	3	27.17	27.10	6	3,418	0.18%
2019/12/18	7	26.81	24.5	27.16	27.15	-17.5	3,484	-0.50%
2019/12/17	16	27.22	0	0.00	27.15	16	3,500	0.46%
2019/12/16	5.5	26.93	2	27.30	27.65	3.5	3,427	0.10%
2019/12/12	9	26.54	3	26.55	26.45	6	3,450	0.17%
2019/12/06	2	26.30	8.9	26.40	26.30	-6.9	4,241	-0.16%
2019/12/05	5	25.65	0	0.00	25.90	5	4,252	0.12%
2019/12/04	12	25.53	0.7	25.60	25.70	11.3	4,332	0.26%
2019/12/03	1	25.55	2	25.95	25.65	-1	4,391	-0.02%
2019/12/02	0	0.00	4	25.60	25.35	-4	4,352	-0.09%
2019/11/29	1	25.55	0	0.00	25.50	1	4,356	0.02%
2019/11/28	0	0.00	25	25.60	25.65	-25	4,393	-0.57%
2019/11/26	1	25.85	2	25.43	25.35	-1	4,458	-0.02%
2019/11/25	1	25.10	3	25.23	25.35	-2	4,449	-0.04%
2019/11/22	3	24.95	0.5	24.85	24.90	2.5	4,501	0.06%
2019/11/19	27	25.45	2	25.38	25.35	25	4,502	0.56%
2019/11/18	0	0.00	23	24.70	25.25	-23	4,471	-0.51%
2019/11/15	1	24.90	0	0.00	24.90	1	4,498	0.02%
2019/11/14	0	0.00	2	25.48	25.10	-2	4,488	-0.04%
2019/11/13	3	24.15	0	0.00	24.15	3	4,439	0.07%
2019/11/12	0	0.00	1	24.45	24.50	-1	4,442	-0.02%
2019/11/11	10	24.25	0	0.00	24.20	10	4,479	0.22%
2019/11/08	11.2	24.59	6	24.53	24.55	5.2	4,500	0.12%
2019/11/07	4	25.00	0	0.00	24.80	4	4,542	0.09%
2019/10/31	1	26.00	0	0.00	25.80	1	5,057	0.02%
2019/10/30	8	26.39	12	26.48	26.10	-4	5,079	-0.08%
2019/10/29	0	0.00	1	25.80	25.55	-1	4,950	-0.02%
2019/10/28	0	0.00	100	25.92	25.65	-100	4,956	-2.02%
2019/10/25	6	25.85	5	25.65	25.45	1	4,963	0.02%
2019/10/24	68	25.49	0	0.00	25.50	68	4,996	1.36%
2019/10/23	32	25.60	1	25.80	25.65	31	5,063	0.61%
2019/10/21	0	0.00	0.6	24.80	24.80	-0.6	5,117	-0.01%
2019/10/18	1	24.90	0	0.00	24.90	1	5,152	0.02%
2019/10/16	0	0.00	1	25.05	25.05	-1	5,232	-0.02%
2019/10/15	0.3	25.05	5.9	25.07	25.20	-5.6	5,367	-0.10%
2019/10/09	33.9	24.41	0	0.00	24.30	33.9	5,502	0.62%
2019/10/08	30	24.83	0	0.00	24.60	30	5,728	0.52%
2019/10/07	41	25.11	0	25.00	25.00	41	5,779	0.71%
2019/10/04	31.3	25.26	0	0.00	25.20	31.3	5,842	0.54%
2019/10/03	0	0.00	1	25.00	25.10	-1	5,845	-0.02%
2019/10/02	11	25.11	0	0.00	25.25	11	5,864	0.19%
2019/09/27	1	25.05	0	0.00	25.10	1	5,829	0.02%
2019/09/25	3.5	25.55	3.6	25.34	25.45	-0.1	5,849	0.00%
2019/09/24	0.5	26.30	0.1	26.30	26.30	0.4	5,855	0.01%
2019/09/23	0.9	26.50	5.2	26.39	26.60	-4.3	5,813	-0.07%
2019/09/10	2.3	23.05	4	23.00	22.90	-1.7	5,691	-0.03%
2019/09/09	0	0.00	1	23.30	23.35	-1	5,616	-0.02%
2019/09/06	16	23.72	26	23.65	23.20	-10	5,552	-0.18%
2019/09/05	8.3	23.80	15	23.67	23.50	-6.7	5,488	-0.12%
2019/09/04	4	24.23	3	24.10	24.20	1	5,345	0.02%
2019/09/03	41	24.87	28	24.69	24.40	13	5,211	0.25%
2019/09/02	122	24.39	89	23.86	23.95	33	4,909	0.67%	大買/
2019/08/30	1	23.25	1	24.05	23.15	0	4,555	0.00%
2019/08/29	1	23.70	20	23.60	23.70	-19	4,420	-0.43%
2019/08/28	8	23.43	7	23.53	23.55	1	4,331	0.02%
2019/08/27	0	0.00	13	23.03	23.20	-13	4,238	-0.31%
2019/08/23	0	0.00	1	22.85	22.75	-1	4,147	-0.02%
2019/08/22	4	22.98	1	22.60	22.50	3	4,120	0.07%
2019/08/21	2	23.00	12	23.10	23.00	-10	4,083	-0.24%
2019/08/19	6	22.70	6	22.60	22.60	0	4,009	0.00%
2019/08/16	0	0.00	14	22.38	22.50	-14	4,026	-0.35%
2019/08/14	2	22.05	0	0.00	21.75	2	3,960	0.05%
2019/08/13	0	0.00	5	21.60	21.60	-5	3,953	-0.13%
2019/08/08	0	0.00	25	21.15	21.10	-25	3,956	-0.63%
2019/08/07	1	21.55	1	21.95	21.40	0	3,912	0.00%
2019/08/06	2	20.93	0	0.00	21.80	2	3,924	0.05%
2019/08/05	0	0.00	9	21.90	21.90	-9	3,912	-0.23%
2019/08/02	2	22.00	3	22.18	22.05	-1	3,940	-0.03%
2019/08/01	3	22.50	0	0.00	22.55	3	3,984	0.08%
2019/07/31	12	21.80	5	21.85	22.30	7	3,992	0.18%
2019/07/30	4	22.66	10	22.38	22.25	-6	3,983	-0.15%
2019/07/26	0	0.00	7	23.48	23.45	-7	3,948	-0.18%
2019/07/25	10	23.75	13	23.74	23.65	-3	3,956	-0.08%
2019/07/24	20	23.76	18.6	24.00	24.25	1.4	3,865	0.04%
2019/07/23	0	0.00	3	22.90	22.95	-3	3,774	-0.08%
2019/07/22	0	0.00	1	22.95	22.90	-1	3,960	-0.03%
2019/07/19	2	23.10	0	0.00	22.95	2	4,039	0.05%
2019/07/18	1	23.35	0	0.00	22.95	1	4,600	0.02%
2019/07/17	13	23.48	5.6	23.51	23.40	7.4	4,688	0.16%
2019/07/15	1	23.20	0	0.00	23.15	1	4,791	0.02%
2019/07/12	2	23.80	2	23.98	23.45	0	4,794	0.00%
2019/07/11	0	0.00	3	23.32	23.20	-3	4,648	-0.06%
2019/07/10	12	23.03	4.1	23.11	23.15	7.9	4,748	0.17%
2019/07/09	1	23.00	0	0.00	22.85	1	4,746	0.02%
2019/07/08	20	23.70	0	0.00	23.35	20	4,700	0.43%
2019/07/05	2	23.30	2	23.00	23.00	0	4,630	0.00%
2019/07/04	5	22.85	7	22.88	23.05	-2	4,676	-0.04%
2019/07/03	8.2	22.81	6	22.72	22.90	2.2	4,666	0.05%
2019/07/01	4	21.28	8	21.28	21.40	-4	4,704	-0.09%
2019/06/28	0	0.00	2	21.10	21.10	-2	4,706	-0.04%
2019/06/27	1	21.10	0	0.00	21.05	1	4,786	0.02%
2019/06/21	0	0.00	13	21.81	21.00	-13	5,019	-0.26%
2019/06/20	2	21.25	7	21.22	21.50	-5	5,111	-0.10%
2019/06/19	3	20.75	2	20.80	20.75	1	5,264	0.02%
2019/06/17	0	0.00	1	20.95	20.80	-1	5,879	-0.02%
2019/06/14	0	0.00	1	21.10	20.90	-1	6,281	-0.02%
2019/06/12	12	21.35	1	21.25	21.30	11	8,239	0.13%
2019/06/11	0	0.00	1	21.20	21.00	-1	8,317	-0.01%
2019/06/10	0	0.00	10	20.80	21.00	-10	8,469	-0.12%
2019/06/06	0	0.00	3.7	20.41	20.40	-3.7	8,621	-0.04%
2019/06/04	1	20.50	0	0.00	20.35	1	9,029	0.01%
2019/05/31	0	0.00	1	20.90	20.85	-1	10,108	-0.01%
2019/05/27	0	0.00	1	20.05	20.00	-1	10,342	-0.01%
2019/05/24	2	19.80	2	20.08	20.00	0	10,419	0.00%
2019/05/23	1	19.95	0	0.00	19.90	1	10,535	0.01%
2019/05/21	0	0.00	1	20.80	20.75	-1	10,665	-0.01%
2019/05/20	0	0.00	3	20.70	20.50	-3	10,844	-0.03%
2019/05/17	1	20.90	0	0.00	20.80	1	10,943	0.01%
2019/05/15	1	21.30	2	21.45	21.45	-1	11,036	-0.01%
2019/05/14	1	20.80	3	19.95	21.05	-2	11,076	-0.02%
2019/05/13	3	20.95	1	21.00	20.70	2	11,118	0.02%
2019/05/10	21	21.40	0	0.00	21.50	21	11,146	0.19%
2019/05/09	1	22.05	32	21.91	21.70	-31	11,106	-0.28%
2019/05/08	3	22.37	1	22.45	22.20	2	11,032	0.02%
2019/05/07	32	22.61	41	22.51	22.90	-9	11,004	-0.08%
2019/05/06	17	22.34	1	22.15	22.10	16	10,964	0.15%
2019/05/03	0	0.00	121.3	23.15	23.15	-121.3	10,897	-1.11%	大賣/鉅額交易
2019/05/02	1	23.00	3	23.00	23.10	-2	10,856	-0.02%
2019/04/30	7	22.93	0	0.00	23.25	7	10,844	0.06%
2019/04/29	13	22.78	13	22.78	22.65	0	10,834	0.00%
2019/04/26	5	23.60	5	23.82	23.45	0	10,683	0.00%
2019/04/25	15	25.26	6	25.29	25.30	9	10,454	0.09%
2019/04/24	37	26.23	178	26.42	25.85	-141	10,328	-1.37%	大賣/鉅額交易
2019/04/23	126	25.09	8	24.84	25.15	118	9,749	1.21%	大買/鉅額交易
2019/04/22	24	24.57	60	24.77	24.60	-36	9,625	-0.37%
2019/04/19	52	24.09	1	23.75	24.10	51	9,488	0.54%
2019/04/18	1	23.30	0	0.00	23.20	1	9,596	0.01%
2019/04/16	11	23.72	21	23.97	23.85	-10	9,671	-0.10%
2019/04/15	1	23.35	1	23.20	23.35	0	9,544	0.00%
2019/04/12	0	0.00	2	23.25	23.15	-2	9,542	-0.02%
2019/04/11	8	23.53	0.4	23.35	23.35	7.6	9,531	0.08%
2019/04/10	2	23.60	3	24.00	23.95	-1	9,526	-0.01%
2019/04/09	4	23.60	0	0.00	23.30	4	9,579	0.04%
2019/04/08	33	23.90	45	23.82	23.70	-12	9,531	-0.13%
2019/04/03	33	24.68	6	24.59	24.35	27	9,454	0.29%
2019/04/02	4	24.05	3	24.10	24.10	1	9,268	0.01%
2019/04/01	0	0.00	2.2	23.84	23.85	-2.2	9,195	-0.02%
2019/03/29	15	23.78	10	23.73	23.75	5	9,083	0.06%
2019/03/27	20	23.75	15	23.70	23.70	5	9,009	0.06%
2019/03/26	1	23.80	26	23.40	23.55	-25	9,030	-0.28%
2019/03/25	12	23.50	40	23.34	23.70	-28	8,942	-0.31%
2019/03/22	15	23.44	164	23.61	23.10	-149	8,807	-1.69%	大賣/鉅額交易
2019/03/21	21	23.80	8	23.83	24.00	13	8,612	0.15%
2019/03/20	185	24.77	31	24.75	24.55	154	8,364	1.84%	大買/鉅額交易
2019/03/19	32	24.07	35	24.39	24.70	-3	8,141	-0.04%
2019/03/18	37	24.25	30	24.63	24.75	7	7,746	0.09%
2019/03/15	98	22.57	121	23.00	23.25	-23	6,665	-0.35%	大賣/
2019/03/14	3	21.20	120	21.30	21.15	-117	5,864	-2.00%	大賣/鉅額交易
2019/03/13	121	21.25	122	21.21	21.30	-1	5,798	-0.02%	大買/大賣/
2019/03/12	8	20.81	16	20.98	21.00	-8	5,685	-0.14%
2019/03/11	24	20.21	11	20.24	20.25	13	5,692	0.23%
2019/03/08	6	20.99	30	21.05	20.85	-24	5,653	-0.42%
2019/03/07	108	22.51	55	22.66	21.20	53	5,612	0.94%	大買/
2019/03/06	122	20.84	18	21.09	21.65	104	4,922	2.11%	大買/鉅額交易
2019/03/05	0	0.00	1	20.45	20.75	-1	4,628	-0.02%
2019/02/27	1	20.15	0	0.00	20.30	1	4,625	0.02%
2019/02/26	0	0.00	5	20.22	20.30	-5	4,604	-0.11%
2019/02/25	2	20.50	4	20.43	20.30	-2	4,583	-0.04%
2019/02/22	14	20.66	0	0.00	20.70	14	4,533	0.31%
2019/02/21	5	20.47	0	0.00	20.65	5	4,415	0.11%
2019/02/20	1	20.00	5	20.38	20.60	-4	4,389	-0.09%
2019/02/19	1	20.50	3	20.45	20.40	-2	4,310	-0.05%
2019/02/18	1	19.30	2	19.75	19.85	-1	4,147	-0.02%
2019/02/15	6	19.16	0	0.00	19.10	6	4,130	0.15%
2019/02/14	2	19.45	22	19.47	19.30	-20	4,159	-0.48%
2019/02/13	4	19.10	11	19.10	19.05	-7	4,085	-0.17%
2019/02/12	6	19.02	8	19.14	19.15	-2	4,062	-0.05%
2019/02/11	0	0.00	17	18.60	18.75	-17	4,007	-0.42%
2019/01/30	0	0.00	2	18.35	18.30	-2	3,969	-0.05%
2019/01/29	0	0.00	2	18.25	18.25	-2	3,989	-0.05%
2019/01/28	2	18.45	2	18.50	18.40	0	4,007	0.00%
2019/01/25	0	0.00	1	18.45	18.35	-1	4,066	-0.02%
2019/01/21	0	0.00	4	18.64	18.70	-4	4,434	-0.09%
2019/01/10	7	18.64	0	0.00	18.35	7	4,959	0.14%
2019/01/09	11	18.70	6	18.58	18.85	5	4,820	0.10%
2019/01/08	2	17.98	0	0.00	17.85	2	4,739	0.04%
2019/01/07	0	0.00	1	18.00	17.85	-1	4,930	-0.02%
2019/01/04	2	17.28	11	17.46	17.50	-9	5,057	-0.18%
2019/01/03	25	18.07	4	17.80	17.80	21	5,137	0.41%
2018/12/28	17	18.26	1	18.30	18.15	16	5,291	0.30%
2018/12/27	27.1	17.87	21	17.93	18.00	6.1	5,234	0.12%
2018/12/26	24	17.71	46	17.64	17.70	-22	5,199	-0.42%
2018/12/25	4	17.16	0	0.00	17.10	4	5,212	0.08%
2018/12/24	0	0.00	2	17.70	17.60	-2	5,264	-0.04%
2018/12/22	2	17.45	0	0.00	17.45	2	5,308	0.04%
2018/12/21	3	17.42	3	17.60	17.60	0	5,425	0.00%
2018/12/20	4	17.84	0	0.00	17.70	4	5,493	0.07%
2018/12/19	0	0.00	34	18.32	18.25	-34	5,627	-0.60%
2018/12/18	8	17.78	4	17.98	18.10	4	5,672	0.07%
2018/12/17	3	18.23	4	18.28	18.15	-1	5,727	-0.02%
2018/12/14	1	18.15	1	18.40	18.15	0	5,789	0.00%
2018/12/13	3	18.68	1	18.50	18.45	2	5,866	0.03%
2018/12/12	18	18.67	10	18.55	18.95	8	5,877	0.14%
2018/12/11	1.2	17.53	0	0.00	17.65	1.2	5,783	0.02%
2018/12/10	0	0.00	40	17.40	17.50	-40	5,967	-0.67%
2018/12/07	0.6	17.90	2	18.00	17.90	-1.4	6,060	-0.02%
2018/12/06	5	17.92	1	18.10	17.60	4	6,141	0.07%
2018/12/05	15	18.46	1	18.40	18.45	14	6,429	0.22%
2018/12/04	13	19.40	5	19.62	19.05	8	6,520	0.12%
2018/12/03	12	19.14	2	19.20	19.30	10	6,460	0.15%
2018/11/30	26	18.70	6	18.55	18.65	20	6,410	0.31%
2018/11/29	2	18.00	10	18.15	18.05	-8	6,318	-0.13%
2018/11/28	0	0.00	15	17.68	17.85	-15	6,290	-0.24%
2018/11/27	0	0.00	12	17.60	17.60	-12	6,276	-0.19%
2018/11/26	0	0.00	13	17.22	17.45	-13	6,243	-0.21%
2018/11/22	20	17.68	6	17.51	17.25	14	6,360	0.22%
2018/11/21	0	0.00	3	17.22	17.30	-3	6,442	-0.05%
2018/11/20	1	17.15	0	0.00	17.05	1	6,458	0.02%
2018/11/19	0.1	17.30	3	17.10	17.30	-2.9	6,494	-0.05%
2018/11/16	0	0.00	31	17.01	16.95	-31	6,486	-0.48%
2018/11/14	32	17.09	2	17.20	17.00	30	6,473	0.46%
2018/11/13	5	16.31	2	16.50	16.70	3	6,541	0.05%
2018/11/08	0	0.00	1.3	17.03	16.65	-1.3	6,995	-0.02%
2018/11/07	0	0.00	1	16.60	16.75	-1	7,063	-0.01%
2018/11/06	1	16.40	0	0.00	16.30	1	7,272	0.01%
2018/11/05	0	0.00	4	16.35	16.50	-4	7,416	-0.05%
2018/11/02	4	16.50	1	16.70	16.35	3	7,498	0.04%
2018/11/01	1	16.50	3	16.45	16.40	-2	7,540	-0.03%
2018/10/31	0	0.00	1	15.65	15.70	-1	7,598	-0.01%
2018/10/30	1	14.80	0	0.00	14.95	1	7,590	0.01%
2018/10/26	5	15.05	12	15.61	15.60	-7	7,951	-0.09%
2018/10/25	1	14.50	2	14.70	14.40	-1	7,877	-0.01%
2018/10/24	0	0.00	3	15.65	15.60	-3	7,892	-0.04%
2018/10/23	0	0.00	2	16.20	15.90	-2	8,105	-0.02%
2018/10/19	3	15.88	2	16.25	16.35	1	8,881	0.01%
2018/10/18	0	0.00	2	16.28	16.35	-2	8,793	-0.02%
2018/10/17	6	16.57	0	0.00	16.35	6	8,833	0.07%
2018/10/16	1	16.80	0	0.00	16.55	1	9,085	0.01%
2018/10/15	4	16.73	21	16.37	16.35	-17	9,239	-0.18%
2018/10/12	2	16.88	2	16.75	16.90	0	9,365	0.00%
2018/10/11	2	17.15	0	0.00	17.10	2	9,529	0.02%
2018/10/09	36	19.89	16	18.85	19.00	20	9,615	0.21%
2018/10/05	5	21.16	0	0.00	20.85	5	10,078	0.05%
2018/10/04	4	22.31	0	0.00	22.20	4	10,193	0.04%
2018/10/03	0	0.00	2	22.45	22.30	-2	10,566	-0.02%
2018/10/02	2	22.50	30	22.46	22.35	-28	10,690	-0.26%
2018/10/01	32	23.00	1	22.90	23.00	31	10,939	0.28%
2018/09/28	0	0.00	3	22.83	22.80	-3	11,295	-0.03%
2018/09/27	2	22.50	11	22.70	22.65	-9	11,474	-0.08%
2018/09/26	15	22.42	11	22.85	22.40	4	11,747	0.03%
2018/09/25	0	0.00	43	21.80	22.40	-43	11,930	-0.36%
2018/09/20	5	21.30	16	21.03	21.00	-11	12,721	-0.09%
2018/09/19	1	21.75	1	21.60	21.70	0	12,984	0.00%
2018/09/17	10	21.13	1	21.15	21.30	9	13,956	0.06%
2018/09/14	1	20.80	31	20.97	21.05	-30	14,785	-0.20%
2018/09/12	2	20.65	3	20.47	20.40	-1	17,880	-0.01%
2018/09/11	23	21.02	4	20.84	21.25	19	18,847	0.10%
2018/09/10	11	20.46	22	21.79	20.85	-11	19,986	-0.06%
2018/09/07	2	22.28	0	0.00	21.90	2	20,432	0.01%
2018/09/06	7	23.21	22	23.14	22.95	-15	20,458	-0.07%
2018/09/05	1	23.00	1	23.05	22.95	0	20,773	0.00%
2018/09/03	4	22.70	2	22.63	22.25	2	21,380	0.01%
2018/08/30	6	23.01	1	22.90	22.85	5	22,077	0.02%
2018/08/29	2	22.93	0	0.00	22.85	2	22,219	0.01%
2018/08/28	15	22.88	5	23.21	22.70	10	22,516	0.04%
2018/08/27	1	22.55	3	22.37	22.50	-2	22,837	-0.01%
2018/08/24	3	22.38	5	22.29	22.45	-2	23,645	-0.01%
2018/08/23	6	22.15	1	22.20	22.05	5	24,241	0.02%
2018/08/22	1	22.10	0	0.00	22.05	1	24,375	0.00%
2018/08/20	0	0.00	2	22.43	22.00	-2	24,419	-0.01%
2018/08/17	1	22.35	5	22.50	22.25	-4	24,401	-0.02%
2018/08/16	3	22.70	2	21.38	22.35	1	24,380	0.00%
2018/08/15	8	21.64	6	22.26	21.75	2	24,083	0.01%
2018/08/14	3	22.68	22	22.50	22.55	-19	23,947	-0.08%
2018/08/13	20	22.86	8	23.47	22.40	12	23,859	0.05%
2018/08/10	16	24.50	6	24.84	24.50	10	23,631	0.04%
2018/08/09	9	24.57	5	24.65	24.50	4	23,490	0.02%
2018/08/08	1	25.40	68	25.21	25.10	-67	23,518	-0.28%
2018/08/07	22	25.46	1	25.35	25.20	21	23,422	0.09%
2018/08/06	8	26.33	6	26.29	26.30	2	23,274	0.01%
2018/08/03	2	26.28	9	26.24	26.10	-7	23,219	-0.03%
2018/08/02	54	26.93	19	26.31	26.00	35	23,130	0.15%
2018/08/01	22	26.37	13	26.30	26.40	9	22,657	0.04%
2018/07/31	1	26.25	13.1	26.31	26.50	-12.1	22,500	-0.05%
2018/07/30	44	26.46	11	26.18	26.15	33	22,424	0.15%
2018/07/27	129	26.59	93	26.58	26.85	36	22,151	0.16%	大買/
2018/07/26	3	25.43	38	25.60	25.45	-35	21,477	-0.16%
2018/07/25	4	24.95	5	25.20	24.95	-1	21,285	0.00%
2018/07/24	8	24.99	83	24.93	25.00	-75	21,245	-0.35%
2018/07/23	52	25.09	9	25.08	24.60	43	21,176	0.20%
2018/07/20	20	25.80	4	25.81	25.85	16	20,869	0.08%
2018/07/19	26	27.17	45	27.03	27.10	-19	20,670	-0.09%
2018/07/18	23	26.56	18	27.17	26.50	5	20,395	0.02%
2018/07/17	16	27.19	11	26.99	26.65	5	20,214	0.02%
2018/07/16	54	27.54	8	27.78	27.50	46	20,095	0.23%
2018/07/13	47	27.67	46	27.80	27.40	1	19,820	0.01%
2018/07/12	30	27.05	4.6	26.95	26.85	25.4	19,498	0.13%
2018/07/11	30	27.36	14	27.28	27.00	16	19,339	0.08%
2018/07/10	8	26.69	106	26.57	27.00	-98	18,959	-0.52%	大賣/
2018/07/09	71	27.05	33	27.12	27.20	38	18,764	0.20%
2018/07/06	17	26.42	4	26.58	26.30	13	18,472	0.07%
2018/07/05	7	26.75	71	26.04	25.90	-64	18,151	-0.35%
2018/07/04	0	0.00	7	28.60	27.60	-7	17,948	-0.04%
2018/07/03	36	28.99	136	28.08	27.70	-100	17,621	-0.57%	大賣/
2018/07/02	19.2	29.16	46	28.85	28.45	-26.8	17,320	-0.15%
2018/06/29	33	28.89	26	29.12	29.40	7	17,004	0.04%
2018/06/28	19	29.36	21	29.08	28.75	-2	16,361	-0.01%
2018/06/27	80	30.66	41.6	30.52	29.80	38.4	16,090	0.24%
2018/06/26	40.4	29.62	31.6	29.99	29.80	8.8	15,756	0.06%
2018/06/25	146	31.80	161	32.32	30.85	-15	15,136	-0.10%	大買/大賣/
2018/06/22	202	34.32	264	34.07	33.25	-62	14,312	-0.43%	大買/大賣/
2018/06/21	169	32.42	63.8	32.85	33.40	105.2	12,210	0.86%	大買/鉅額交易
2018/06/20	64	31.74	52	31.65	30.40	12	11,036	0.11%
2018/06/19	250	32.38	52	32.41	32.35	198	9,988	1.98%	大買/鉅額交易
2018/06/15	4	29.10	31.6	29.37	30.45	-27.6	8,619	-0.32%
2018/06/14	31	28.18	21	27.70	27.70	10	8,117	0.12%
2018/06/13	28	28.81	25	28.86	28.30	3	8,003	0.04%
2018/06/12	16	27.86	10	27.73	27.75	6	7,649	0.08%
2018/06/11	12	29.22	9.8	29.22	28.85	2.2	7,406	0.03%
2018/06/08	35	28.33	41	28.32	28.55	-6	7,046	-0.09%
2018/06/07	14	27.09	20	27.47	27.00	-6	6,556	-0.09%
2018/06/06	9	27.06	16	27.01	27.45	-7	6,469	-0.11%
2018/06/05	32	27.73	37	26.81	27.30	-5	6,305	-0.08%
2018/06/04	7	27.51	18	27.56	26.65	-11	6,121	-0.18%
2018/06/01	35	27.16	50	26.98	26.85	-15	5,703	-0.26%
2018/05/31	46	24.98	124	24.96	25.60	-78	4,897	-1.59%	大賣/
2018/05/30	7	23.32	31	23.48	23.30	-24	4,319	-0.56%
2018/05/29	15	23.05	2.5	23.08	23.05	12.5	4,252	0.29%
2018/05/28	1	23.20	2	23.30	23.10	-1	4,333	-0.02%
2018/05/25	6	22.97	3	22.98	22.90	3	4,493	0.07%
2018/05/24	1	22.40	4	22.48	22.55	-3	4,402	-0.07%
2018/05/23	10	22.10	0	0.00	22.05	10	4,397	0.23%
2018/05/22	0	0.00	2	22.15	22.05	-2	4,458	-0.04%
2018/05/21	6	22.15	0	0.00	22.25	6	4,496	0.13%
2018/05/18	3	22.05	0	0.00	22.00	3	4,516	0.07%
2018/05/17	1	22.45	0	0.00	22.25	1	4,561	0.02%
2018/05/16	17	22.85	3	22.78	22.75	14	4,561	0.31%
2018/05/15	1	22.05	0	0.00	22.35	1	4,472	0.02%
2018/05/09	1	21.80	2	21.80	21.80	-1	4,630	-0.02%
2018/05/08	1	22.25	2	22.35	22.10	-1	4,632	-0.02%
2018/05/07	0	0.00	5	22.15	22.35	-5	4,667	-0.11%
2018/05/04	0	0.00	5	22.20	22.20	-5	4,662	-0.11%
2018/05/03	0	0.00	1	22.25	22.40	-1	4,685	-0.02%
2018/04/30	1	22.00	0	0.00	22.10	1	4,789	0.02%
2018/04/25	0	0.00	0.2	22.35	22.35	-0.2	5,028	0.00%
2018/04/24	1	23.00	0	0.00	22.40	1	5,308	0.02%
2018/04/23	12.4	23.10	5	24.04	22.85	7.4	5,385	0.14%
2018/04/20	35	23.34	14	23.39	23.55	21	5,516	0.38%
2018/04/19	2	23.20	8	23.21	23.30	-6	5,648	-0.11%
2018/04/18	6	22.45	6	22.74	22.50	0	5,700	0.00%
2018/04/17	15	22.24	0	0.00	22.00	15	5,675	0.26%
2018/04/16	3	22.50	0.1	22.50	22.50	2.9	5,651	0.05%
2018/04/13	2	22.55	2	22.80	22.85	0	5,658	0.00%
2018/04/12	0	0.00	0.6	22.70	22.70	-0.6	5,714	-0.01%
2018/04/11	5.4	22.97	0	0.00	22.75	5.4	5,807	0.09%
2018/04/10	13	23.30	10	23.50	23.35	3	5,975	0.05%
2018/04/03	0	0.00	34	22.80	23.05	-34	5,902	-0.58%
2018/04/02	2	22.55	0	0.00	22.45	2	5,921	0.03%
2018/03/31	0	0.00	1	22.85	22.90	-1	5,933	-0.02%
2018/03/30	1	23.10	1	23.10	23.05	0	6,017	0.00%
2018/03/29	9	23.01	11	22.87	23.00	-2	5,981	-0.03%
2018/03/28	0	0.00	2	21.85	22.20	-2	5,851	-0.03%
2018/03/27	6	21.76	1	21.80	21.65	5	5,824	0.09%
2018/03/26	5	21.60	0	0.00	21.40	5	5,804	0.09%
2018/03/23	20	21.32	0	0.00	21.40	20	5,789	0.35%
2018/03/21	19	23.02	10	23.25	22.75	9	5,777	0.16%
2018/03/20	21	22.80	11	23.07	23.15	10	5,721	0.17%
2018/03/19	10	22.60	0.3	22.65	22.65	9.7	5,656	0.17%
2018/03/16	2	23.03	1	23.30	23.00	1	5,682	0.02%
2018/03/15	1	23.45	15	23.55	23.50	-14	5,752	-0.24%
2018/03/14	1	23.90	4	23.91	23.80	-3	5,802	-0.05%
2018/03/13	47	24.26	32	24.36	24.05	15	5,946	0.25%
2018/03/12	11	23.91	4	24.00	24.25	7	6,021	0.12%
2018/03/09	1	23.65	2	23.63	23.65	-1	6,071	-0.02%
2018/03/08	12	24.49	22	24.05	23.80	-10	6,163	-0.16%
2018/03/07	1	23.70	6	23.88	23.45	-5	6,081	-0.08%
2018/03/06	3	23.35	11	23.41	23.85	-8	6,221	-0.13%
2018/03/05	9	23.36	4	23.20	22.90	5	6,385	0.08%
2018/03/02	2	23.73	13	23.94	23.85	-11	6,628	-0.17%
2018/03/01	3	23.53	1	24.20	24.30	2	6,814	0.03%
2018/02/27	0	0.00	24	24.14	23.30	-24	7,022	-0.34%
2018/02/26	5	23.70	0	0.00	23.25	5	7,364	0.07%
2018/02/23	1	23.20	0	0.00	23.15	1	8,447	0.01%
2018/02/22	2	22.80	11	22.87	23.05	-9	8,718	-0.10%
2018/02/21	0	0.00	2	22.60	22.45	-2	8,702	-0.02%
2018/02/12	0	0.00	4	21.93	21.55	-4	8,672	-0.05%
2018/02/09	10	21.76	1	21.50	21.85	9	8,696	0.10%
2018/02/08	2	21.63	0.4	22.00	22.15	1.6	8,781	0.02%
2018/02/07	0	0.00	13	22.10	21.50	-13	8,779	-0.15%
2018/02/06	21	21.00	9.4	21.76	21.20	11.6	8,748	0.13%
2018/02/05	1	22.15	0	0.00	22.95	1	8,705	0.01%
2018/02/02	0	0.00	2	23.15	23.15	-2	8,780	-0.02%
2018/02/01	0	0.00	4	23.05	23.10	-4	8,940	-0.04%
2018/01/31	2	22.33	0	0.00	22.70	2	9,026	0.02%
2018/01/26	4	23.15	3	23.15	23.20	1	9,368	0.01%
2018/01/24	12	22.99	6	23.23	23.20	6	9,370	0.06%
2018/01/23	2	23.30	0	0.00	23.10	2	9,438	0.02%
2018/01/22	13.2	23.58	6	23.53	23.25	7.2	9,375	0.08%
2018/01/19	24	23.45	0	0.00	23.50	24	9,315	0.26%
2018/01/18	39	23.61	3	23.57	23.55	36	9,269	0.39%
2018/01/17	1	23.20	1	23.15	23.30	0	9,004	0.00%
2018/01/16	4	23.26	12	23.65	23.30	-8	8,980	-0.09%
2018/01/15	1	23.00	14	22.84	23.25	-13	8,829	-0.15%
2018/01/12	2	22.20	10	22.40	22.20	-8	8,657	-0.09%
2018/01/11	5.2	21.34	1	21.35	21.30	4.2	8,558	0.05%
2018/01/10	9	21.01	2	21.10	21.15	7	8,606	0.08%
2018/01/09	0	0.00	10	21.55	21.40	-10	8,630	-0.12%
2018/01/08	5	21.63	0	0.00	21.45	5	8,685	0.06%
2018/01/05	5	22.39	4	22.40	22.45	1	8,670	0.01%
2018/01/04	14	22.65	16	22.56	23.10	-2	8,692	-0.02%
2018/01/03	0	0.00	0	21.50	21.70	0	8,776	0.00%
2018/01/02	0.2	21.15	0	0.00	21.30	0.2	9,028	0.00%